Shares Magazine
26.50p+0.00 (+0.00%)22 Apr 2025, 16:24
Lords Group Trading PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 26.00p | 26.99p | 25.00p | 26.50p | 41,012 |
| Apr 16, 2025 | 25.50p | 26.98p | 24.60p | 26.00p | 46,259 |
| Apr 15, 2025 | 25.00p | 25.98p | 23.60p | 25.50p | 46,429 |
| Apr 14, 2025 | 25.00p | 25.96p | 25.96p | 25.00p | 5 |
| Apr 11, 2025 | 24.50p | 25.96p | 23.60p | 25.00p | 11,139 |
| Apr 10, 2025 | 25.00p | 26.00p | 24.00p | 24.50p | 30,337 |
| Apr 9, 2025 | 24.50p | 26.00p | 24.01p | 25.00p | 37,014 |
| Apr 8, 2025 | 24.50p | 24.95p | 24.01p | 24.50p | 2,802 |
| Apr 7, 2025 | 25.50p | 25.40p | 23.60p | 24.50p | 103,160 |
| Apr 4, 2025 | 25.50p | 25.94p | 25.00p | 25.50p | 13,948 |
| Apr 3, 2025 | 25.50p | 26.00p | 25.45p | 25.50p | 9,973 |
| Apr 2, 2025 | 25.50p | 26.00p | 25.01p | 25.50p | 24,804 |
| Apr 1, 2025 | 26.00p | 26.18p | 25.00p | 25.50p | 40,829 |
| Mar 31, 2025 | 26.50p | 27.00p | 26.00p | 26.00p | 110,479 |
| Mar 28, 2025 | 26.70p | 27.00p | 26.00p | 26.50p | 142,172 |
| Mar 27, 2025 | 26.70p | 27.00p | 26.41p | 27.00p | 50,034 |
| Mar 26, 2025 | 27.20p | 27.00p | 26.40p | 26.70p | 40,769 |
| Mar 25, 2025 | 27.20p | 27.34p | 26.52p | 27.20p | 21,354 |
| Mar 24, 2025 | 26.30p | 26.78p | 26.00p | 26.70p | 149,954 |
| Mar 21, 2025 | 26.30p | 26.60p | 25.40p | 25.40p | 13,918 |
| Mar 20, 2025 | 26.50p | 26.59p | 26.00p | 26.30p | 94,793 |
| Mar 19, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 66,012 |
| Mar 18, 2025 | 26.50p | 26.62p | 26.05p | 26.50p | 6,928 |
| Mar 17, 2025 | 26.50p | 26.93p | 26.63p | 26.50p | 5,949 |
| Mar 14, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 46,636 |
| Mar 13, 2025 | 26.50p | 27.00p | 26.10p | 26.50p | 75,551 |
| Mar 12, 2025 | 27.50p | 28.00p | 26.01p | 26.50p | 69,207 |
| Mar 11, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 17,972 |
| Mar 10, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 36,380 |
| Mar 7, 2025 | 27.50p | 28.00p | 27.16p | 27.50p | 109,886 |
| Mar 6, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 5,950 |
| Mar 5, 2025 | 28.00p | 28.87p | 27.00p | 27.50p | 67,028 |
| Mar 4, 2025 | 29.50p | 30.00p | 27.10p | 28.00p | 147,991 |
| Mar 3, 2025 | 29.50p | 30.00p | 28.34p | 29.50p | 55,472 |
| Feb 28, 2025 | 29.50p | 30.00p | 29.00p | 29.50p | 14,752 |
| Feb 27, 2025 | 30.00p | 30.89p | 29.00p | 30.00p | 62,532 |
| Feb 26, 2025 | 30.50p | 30.50p | 29.00p | 30.00p | 27,338 |
| Feb 25, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 39,374 |
| Feb 24, 2025 | 30.50p | 31.00p | 30.00p | 30.50p | 38,040 |
| Feb 21, 2025 | 30.50p | 30.95p | 30.00p | 30.50p | 28,711 |
| Feb 20, 2025 | 30.50p | 30.95p | 30.51p | 30.50p | 18,651 |
| Feb 19, 2025 | 30.50p | 31.00p | 30.00p | 31.00p | 29,222 |
| Feb 18, 2025 | 30.50p | 30.95p | 30.20p | 30.50p | 56,200 |
| Feb 17, 2025 | 31.00p | 31.90p | 30.00p | 31.00p | 43,362 |
| Feb 14, 2025 | 31.00p | 31.90p | 30.00p | 31.00p | 71,292 |
| Feb 13, 2025 | 31.00p | 31.90p | 30.44p | 31.00p | 20,161 |
| Feb 12, 2025 | 31.00p | 31.90p | 30.00p | 31.00p | 5,387 |
| Feb 11, 2025 | 30.50p | 31.90p | 30.50p | 31.00p | 87,766 |
| Feb 10, 2025 | 31.50p | 31.95p | 30.20p | 30.50p | 97,904 |
| Feb 7, 2025 | 32.50p | 32.98p | 30.22p | 31.50p | 166,897 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |