Shares Magazine
49.50p-0.50 (-0.99%)17 Jul 2025, 17:15
Lords Group Trading PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 52.25p | 52.00p | 50.00p | 50.50p | 213,663 |
| Jul 15, 2025 | 52.50p | 52.50p | 52.00p | 52.25p | 92,409 |
| Jul 14, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 117,544 |
| Jul 11, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 123,417 |
| Jul 10, 2025 | 53.50p | 54.00p | 52.00p | 52.50p | 168,010 |
| Jul 9, 2025 | 55.00p | 55.60p | 53.00p | 53.50p | 108,172 |
| Jul 8, 2025 | 53.50p | 56.00p | 53.00p | 55.00p | 306,328 |
| Jul 7, 2025 | 48.50p | 55.00p | 48.44p | 53.50p | 480,146 |
| Jul 4, 2025 | 48.50p | 49.00p | 48.02p | 48.50p | 23,253 |
| Jul 3, 2025 | 48.50p | 48.85p | 48.04p | 48.50p | 43,430 |
| Jul 2, 2025 | 49.00p | 49.00p | 48.00p | 48.00p | 120,296 |
| Jul 1, 2025 | 46.50p | 50.00p | 45.50p | 47.00p | 127,740 |
| Jun 30, 2025 | 46.50p | 47.70p | 46.55p | 46.50p | 58,715 |
| Jun 27, 2025 | 46.00p | 47.00p | 45.00p | 46.50p | 64,313 |
| Jun 26, 2025 | 44.00p | 47.00p | 44.00p | 46.00p | 120,260 |
| Jun 25, 2025 | 43.00p | 45.00p | 43.00p | 43.50p | 35,909 |
| Jun 24, 2025 | 43.00p | 43.80p | 43.13p | 43.00p | 26,255 |
| Jun 23, 2025 | 44.20p | 44.40p | 42.00p | 43.00p | 72,306 |
| Jun 20, 2025 | 43.50p | 44.85p | 42.72p | 44.20p | 100,273 |
| Jun 19, 2025 | 42.50p | 44.84p | 42.00p | 43.50p | 44,387 |
| Jun 18, 2025 | 42.50p | 43.90p | 42.00p | 43.00p | 50,555 |
| Jun 17, 2025 | 42.00p | 43.99p | 42.02p | 43.00p | 58,747 |
| Jun 16, 2025 | 42.50p | 45.00p | 41.00p | 44.80p | 73,782 |
| Jun 13, 2025 | 43.00p | 44.00p | 41.42p | 42.50p | 82,820 |
| Jun 12, 2025 | 42.50p | 43.49p | 42.00p | 43.00p | 46,465 |
| Jun 11, 2025 | 40.00p | 43.00p | 40.00p | 42.50p | 195,047 |
| Jun 10, 2025 | 39.50p | 43.00p | 39.00p | 39.00p | 472,409 |
| Jun 9, 2025 | 34.50p | 40.00p | 34.00p | 39.50p | 1,041,818 |
| Jun 6, 2025 | 34.50p | 34.40p | 34.40p | 34.50p | 2,872 |
| Jun 5, 2025 | 34.50p | 34.70p | 34.01p | 34.50p | 19,597 |
| Jun 4, 2025 | 34.50p | 34.98p | 34.00p | 34.50p | 4,233 |
| Jun 3, 2025 | 35.00p | 36.00p | 34.00p | 34.50p | 88,544 |
| Jun 2, 2025 | 35.50p | 36.00p | 35.00p | 35.50p | 35,004 |
| May 30, 2025 | 36.00p | 37.00p | 35.00p | 35.50p | 98,882 |
| May 29, 2025 | 37.00p | 38.00p | 36.00p | 36.00p | 80,616 |
| May 28, 2025 | 36.50p | 38.00p | 36.00p | 36.00p | 66,349 |
| May 27, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 14,361 |
| May 23, 2025 | 35.50p | 36.00p | 35.34p | 36.50p | 7,539 |
| May 22, 2025 | 34.50p | 35.99p | 35.00p | 35.50p | 79,118 |
| May 21, 2025 | 34.50p | 35.00p | 34.00p | 34.50p | 63,866 |
| May 20, 2025 | 34.00p | 35.80p | 34.80p | 35.80p | 10,422 |
| May 19, 2025 | 34.00p | 35.00p | 33.32p | 34.00p | 85,792 |
| May 16, 2025 | 33.00p | 34.00p | 32.31p | 34.00p | 41,330 |
| May 15, 2025 | 33.00p | 34.00p | 32.01p | 33.00p | 8,137 |
| May 14, 2025 | 32.00p | 34.00p | 31.66p | 33.00p | 16,893 |
| May 13, 2025 | 32.50p | 33.00p | 32.19p | 32.50p | 24,409 |
| May 12, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 9,924 |
| May 9, 2025 | 29.50p | 33.00p | 30.00p | 32.50p | 240,599 |
| May 8, 2025 | 27.50p | 30.90p | 27.40p | 29.50p | 292,448 |
| May 7, 2025 | 27.50p | 27.70p | 27.00p | 27.50p | 72,323 |
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 |
|---|---|---|
| Ocado Group PLC | 273.50 | 16.14 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 675.50 | 4.73 |
| Dunelm Group PLC | 1,193.00 | 4.56 |
| Ncc Group PLC | 147.20 | 3.95 |
| Big Yellow Group PLC | 944.00 | 3.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.60 | -11.57 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 499.70 | -4.96 |
| Premier Foods PLC | 187.20 | -3.21 |
| Endeavour Mining PLC | 2,170.00 | -2.78 |
| Trainline PLC | 271.80 | -2.23 |