The Law Debenture Corporation p.l.c. (LON:LWDB)
London · Delayed Price · Currency is GBP · Price in GBX 1,214.00
+6.00 (0.50%)
Jun 15, 2026, 4:35 PM GMT
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,218.00 | 1,230.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.50% | 204,505 |
| Jun 12, 2026 | 1,193.00 | 1,210.00 | 1,196.00 | 1,208.00 | 1,208.00 | 1.85% | 147,005 |
| Jun 11, 2026 | 1,172.00 | 1,191.33 | 1,169.00 | 1,186.00 | 1,186.00 | 1.19% | 134,834 |
| Jun 10, 2026 | 1,172.00 | 1,180.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.34% | 219,050 |
| Jun 9, 2026 | 1,188.00 | 1,194.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.85% | 102,178 |
| Jun 8, 2026 | 1,178.00 | 1,190.00 | 1,178.00 | 1,190.00 | 1,190.00 | - | 198,044 |
| Jun 5, 2026 | 1,208.00 | 1,212.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.16% | 140,069 |
| Jun 4, 2026 | 1,204.00 | 1,214.00 | 1,192.44 | 1,204.00 | 1,204.00 | -0.59% | 184,985 |
| Jun 3, 2026 | 1,224.00 | 1,230.00 | 1,218.00 | 1,220.00 | 1,211.13 | -0.81% | 165,537 |
| Jun 2, 2026 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,221.05 | 1.65% | 180,043 |
| Jun 1, 2026 | 1,220.00 | 1,222.00 | 1,206.00 | 1,210.00 | 1,201.20 | -0.82% | 205,215 |
| May 29, 2026 | 1,220.00 | 1,232.00 | 1,212.00 | 1,220.00 | 1,211.13 | 0.33% | 213,967 |
| May 28, 2026 | 1,214.00 | 1,222.00 | 1,202.00 | 1,216.00 | 1,207.15 | -0.16% | 134,518 |
| May 27, 2026 | 1,220.00 | 1,226.82 | 1,214.00 | 1,218.00 | 1,209.14 | 0.16% | 131,181 |
| May 26, 2026 | 1,216.00 | 1,224.00 | 1,202.00 | 1,216.00 | 1,207.15 | 1.00% | 171,611 |
| May 22, 2026 | 1,194.00 | 1,210.80 | 1,189.10 | 1,204.00 | 1,195.24 | 0.84% | 124,252 |
| May 21, 2026 | 1,182.00 | 1,196.00 | 1,178.00 | 1,194.00 | 1,185.31 | 0.67% | 118,349 |
| May 20, 2026 | 1,170.00 | 1,190.00 | 1,162.00 | 1,186.00 | 1,177.37 | 1.37% | 147,984 |
| May 19, 2026 | 1,182.00 | 1,192.00 | 1,168.00 | 1,170.00 | 1,161.49 | -0.85% | 204,682 |
| May 18, 2026 | 1,160.00 | 1,182.00 | 1,148.00 | 1,180.00 | 1,171.42 | 1.03% | 231,266 |
| May 15, 2026 | 1,182.00 | 1,182.32 | 1,160.00 | 1,168.00 | 1,159.50 | -1.18% | 204,315 |
| May 14, 2026 | 1,184.00 | 1,190.00 | 1,173.92 | 1,182.00 | 1,173.40 | 0.34% | 159,340 |
| May 13, 2026 | 1,168.00 | 1,178.09 | 1,160.00 | 1,178.00 | 1,169.43 | 1.20% | 198,595 |
| May 12, 2026 | 1,172.00 | 1,194.11 | 1,154.00 | 1,164.00 | 1,155.53 | -0.85% | 151,346 |
| May 11, 2026 | 1,180.00 | 1,184.00 | 1,173.63 | 1,174.00 | 1,165.46 | -0.68% | 183,644 |
| May 8, 2026 | 1,170.00 | 1,186.00 | 1,170.00 | 1,182.00 | 1,173.40 | -0.34% | 155,360 |
| May 7, 2026 | 1,190.00 | 1,196.00 | 1,182.00 | 1,186.00 | 1,177.37 | 0.17% | 135,280 |
| May 6, 2026 | 1,174.00 | 1,196.00 | 1,170.00 | 1,184.00 | 1,175.39 | 1.89% | 159,783 |
| May 5, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,153.55 | -0.17% | 187,384 |
| May 1, 2026 | 1,160.00 | 1,172.00 | 1,148.00 | 1,164.00 | 1,155.53 | 0.52% | 124,621 |
| Apr 30, 2026 | 1,138.00 | 1,160.00 | 1,138.00 | 1,158.00 | 1,149.58 | 1.76% | 165,152 |
| Apr 29, 2026 | 1,150.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,129.72 | -1.39% | 508,024 |
| Apr 28, 2026 | 1,156.00 | 1,166.00 | 1,151.20 | 1,154.00 | 1,145.61 | -0.35% | 182,968 |
| Apr 27, 2026 | 1,154.00 | 1,170.00 | 1,152.00 | 1,158.00 | 1,149.58 | - | 216,613 |
| Apr 24, 2026 | 1,162.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,149.58 | -1.36% | 334,660 |
| Apr 23, 2026 | 1,166.00 | 1,176.00 | 1,158.00 | 1,174.00 | 1,165.46 | 0.17% | 876,964 |
| Apr 22, 2026 | 1,164.00 | 1,174.00 | 1,162.00 | 1,172.00 | 1,163.47 | 0.86% | 215,580 |
| Apr 21, 2026 | 1,166.00 | 1,178.00 | 1,155.91 | 1,162.00 | 1,153.55 | - | 142,113 |
| Apr 20, 2026 | 1,174.00 | 1,180.03 | 1,162.00 | 1,162.00 | 1,153.55 | -2.19% | 165,310 |
| Apr 17, 2026 | 1,156.00 | 1,188.58 | 1,154.00 | 1,188.00 | 1,179.36 | 2.77% | 247,712 |
| Apr 16, 2026 | 1,148.00 | 1,162.00 | 1,144.00 | 1,156.00 | 1,147.59 | 0.70% | 188,093 |
| Apr 15, 2026 | 1,146.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,139.65 | 0.35% | 139,227 |
| Apr 14, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,144.00 | 1,135.68 | 1.60% | 164,269 |
| Apr 13, 2026 | 1,110.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,117.81 | - | 108,159 |
| Apr 10, 2026 | 1,126.00 | 1,140.00 | 1,113.85 | 1,126.00 | 1,117.81 | 0.36% | 219,839 |
| Apr 9, 2026 | 1,124.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,113.84 | -0.53% | 225,217 |
| Apr 8, 2026 | 1,112.00 | 1,140.00 | 1,112.00 | 1,128.00 | 1,119.79 | 4.83% | 293,894 |
| Apr 7, 2026 | 1,082.00 | 1,098.00 | 1,074.60 | 1,076.00 | 1,068.17 | -0.55% | 267,780 |
| Apr 2, 2026 | 1,072.00 | 1,092.00 | 1,070.00 | 1,082.00 | 1,074.13 | -0.37% | 168,763 |
| Apr 1, 2026 | 1,070.00 | 1,100.00 | 1,068.88 | 1,086.00 | 1,078.10 | 2.84% | 233,677 |