The Law Debenture Corporation p.l.c. (LON:LWDB)
London · Delayed Price · Currency is GBP · Price in GBX 1,162.00
-2.00 (-0.17%)
May 5, 2026, 4:47 PM GMT
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,162.00 | -0.17% | 185,461 |
| May 1, 2026 | 1,160.00 | 1,172.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.52% | 124,621 |
| Apr 30, 2026 | 1,138.00 | 1,160.00 | 1,138.00 | 1,158.00 | 1,158.00 | 1.76% | 165,152 |
| Apr 29, 2026 | 1,149.80 | 1,160.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.39% | 508,022 |
| Apr 28, 2026 | 1,156.00 | 1,166.00 | 1,151.20 | 1,154.00 | 1,154.00 | -0.35% | 182,968 |
| Apr 27, 2026 | 1,154.00 | 1,170.00 | 1,152.00 | 1,158.00 | 1,158.00 | - | 216,613 |
| Apr 24, 2026 | 1,162.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.36% | 334,660 |
| Apr 23, 2026 | 1,169.60 | 1,174.00 | 1,162.00 | 1,174.00 | 1,174.00 | 0.17% | 201,963 |
| Apr 22, 2026 | 1,164.00 | 1,174.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.86% | 215,580 |
| Apr 21, 2026 | 1,166.00 | 1,178.00 | 1,156.48 | 1,162.00 | 1,162.00 | - | 141,895 |
| Apr 20, 2026 | 1,174.00 | 1,180.03 | 1,162.00 | 1,162.00 | 1,162.00 | -2.19% | 165,310 |
| Apr 17, 2026 | 1,156.00 | 1,188.58 | 1,154.00 | 1,188.00 | 1,188.00 | 2.77% | 247,712 |
| Apr 16, 2026 | 1,148.00 | 1,162.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.70% | 188,093 |
| Apr 15, 2026 | 1,146.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.35% | 139,227 |
| Apr 14, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,144.00 | 1,144.00 | 1.60% | 164,269 |
| Apr 13, 2026 | 1,110.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,126.00 | - | 108,159 |
| Apr 10, 2026 | 1,126.00 | 1,140.00 | 1,113.85 | 1,126.00 | 1,126.00 | 0.36% | 219,839 |
| Apr 9, 2026 | 1,124.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.53% | 225,217 |
| Apr 8, 2026 | 1,112.00 | 1,140.00 | 1,112.00 | 1,128.00 | 1,128.00 | 4.83% | 293,894 |
| Apr 7, 2026 | 1,082.00 | 1,098.00 | 1,074.60 | 1,076.00 | 1,076.00 | -0.55% | 267,780 |
| Apr 2, 2026 | 1,072.00 | 1,092.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.37% | 168,763 |
| Apr 1, 2026 | 1,070.00 | 1,100.00 | 1,068.88 | 1,086.00 | 1,086.00 | 2.84% | 233,677 |
| Mar 31, 2026 | 1,044.00 | 1,062.00 | 1,044.00 | 1,056.00 | 1,056.00 | 1.93% | 141,796 |
| Mar 30, 2026 | 1,042.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 346,567 |
| Mar 27, 2026 | 1,054.00 | 1,056.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 189,274 |
| Mar 26, 2026 | 1,070.00 | 1,078.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.04% | 161,482 |
| Mar 25, 2026 | 1,068.58 | 1,078.00 | 1,066.00 | 1,076.00 | 1,076.00 | 2.09% | 193,164 |
| Mar 24, 2026 | 1,054.00 | 1,069.47 | 1,042.00 | 1,054.00 | 1,054.00 | 0.38% | 179,814 |
| Mar 23, 2026 | 1,030.00 | 1,070.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.57% | 386,375 |
| Mar 20, 2026 | 1,078.00 | 1,085.80 | 1,044.00 | 1,044.00 | 1,044.00 | -2.97% | 248,637 |
| Mar 19, 2026 | 1,088.00 | 1,094.00 | 1,058.00 | 1,076.00 | 1,076.00 | -3.24% | 227,011 |
| Mar 18, 2026 | 1,118.00 | 1,132.00 | 1,108.00 | 1,112.00 | 1,101.63 | -0.54% | 175,416 |
| Mar 17, 2026 | 1,106.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,107.57 | 1.27% | 221,624 |
| Mar 16, 2026 | 1,104.00 | 1,114.00 | 1,098.00 | 1,104.00 | 1,093.70 | - | 271,753 |
| Mar 13, 2026 | 1,106.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,093.70 | -0.54% | 161,887 |
| Mar 12, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,099.64 | -1.42% | 210,440 |
| Mar 11, 2026 | 1,112.00 | 1,134.00 | 1,112.00 | 1,126.00 | 1,115.49 | -0.53% | 130,186 |
| Mar 10, 2026 | 1,108.00 | 1,137.00 | 1,104.75 | 1,132.00 | 1,121.44 | 2.91% | 213,204 |
| Mar 9, 2026 | 1,110.00 | 1,110.00 | 1,078.00 | 1,100.00 | 1,089.74 | -1.79% | 334,981 |
| Mar 6, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,120.00 | 1,109.55 | -0.88% | 268,335 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,119.46 | -1.74% | 142,362 |
| Mar 4, 2026 | 1,128.00 | 1,152.17 | 1,128.00 | 1,150.00 | 1,139.27 | 1.23% | 523,375 |
| Mar 3, 2026 | 1,142.00 | 1,160.00 | 1,120.00 | 1,136.00 | 1,125.40 | -3.07% | 420,465 |
| Mar 2, 2026 | 1,186.00 | 1,186.00 | 1,148.00 | 1,172.00 | 1,161.07 | -2.33% | 253,494 |
| Feb 27, 2026 | 1,194.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,188.80 | 0.50% | 220,281 |
| Feb 26, 2026 | 1,188.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,182.86 | 0.51% | 82,204 |
| Feb 25, 2026 | 1,186.00 | 1,194.00 | 1,180.00 | 1,188.00 | 1,176.92 | 0.85% | 109,644 |
| Feb 24, 2026 | 1,176.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,167.01 | -0.17% | 186,614 |
| Feb 23, 2026 | 1,182.00 | 1,194.00 | 1,174.00 | 1,180.00 | 1,168.99 | -0.51% | 118,780 |
| Feb 20, 2026 | 1,178.00 | 1,192.00 | 1,172.60 | 1,186.00 | 1,174.93 | 1.19% | 185,308 |