1. Share Prices

  2. Lords Group Trading PLC (LORD)

33.50p+0.00 (+0.00%)03 Jan 2025, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lords Group Trading PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 202533.50p34.00p33.62p33.50p3,032
Jan 2, 202533.50p34.00p33.45p33.50p565
Dec 31, 202433.50p33.95p33.00p33.50p7,626
Dec 30, 202433.50p34.00p33.00p33.50p7,228
Dec 27, 202433.50p33.95p33.00p33.00p6,715
Dec 24, 202433.50p34.00p33.00p33.50p7,525
Dec 23, 202433.50p33.95p33.07p33.50p41
Dec 20, 202433.50p33.45p33.01p33.50p11,148
Dec 19, 202433.50p33.97p33.07p33.50p25,408
Dec 18, 202433.50p33.97p32.25p33.50p68,094
Dec 17, 202434.50p35.00p33.00p34.00p34,164
Dec 16, 202434.50p35.00p34.25p34.50p12,823
Dec 13, 202434.50p35.00p34.00p34.50p2,239
Dec 12, 202434.50p35.00p34.00p34.50p6,745
Dec 11, 202434.50p35.00p34.05p34.50p6,455
Dec 10, 202434.30p35.00p34.00p34.50p30,916
Dec 9, 202436.50p37.00p34.00p35.00p153,352
Dec 6, 202436.50p37.00p36.10p36.50p20,680
Dec 4, 202436.20p36.65p34.60p36.50p31,454
Dec 3, 202436.20p36.93p36.39p36.20p5,981
Dec 2, 202436.20p37.00p35.40p36.20p39,109
Nov 29, 202436.20p36.95p35.48p36.20p17,883
Nov 28, 202436.20p36.50p35.48p36.20p4,670
Nov 27, 202436.20p37.00p35.60p36.20p13,166
Nov 26, 202436.20p37.00p35.00p36.20p63,705
Nov 25, 202436.20p36.40p35.20p36.20p3,967
Nov 22, 202436.20p36.40p36.00p36.20p9,050
Nov 21, 202436.20p36.40p36.00p36.20p2,766
Nov 20, 202436.50p36.85p35.66p36.20p30,730
Nov 19, 202438.00p38.92p36.26p36.50p83,984
Nov 18, 202438.00p38.92p37.00p38.00p20,851
Nov 15, 202438.00p39.00p37.00p38.00p10,631
Nov 14, 202438.00p39.00p37.00p38.00p6,107
Nov 13, 202438.00p39.00p37.00p38.00p15,942
Nov 12, 202438.50p38.68p37.00p38.00p732,743
Nov 11, 202438.50p39.00p38.00p38.50p12,668
Nov 8, 202438.20p38.91p37.40p38.50p38,697
Nov 7, 202438.20p38.99p37.48p38.20p18,128
Nov 6, 202437.70p38.99p37.40p38.20p49,471
Nov 5, 202437.70p38.00p37.49p37.70p34,182
Nov 4, 202437.70p38.00p37.46p37.70p96,867
Nov 1, 202437.70p37.98p36.60p37.70p18,821
Oct 31, 202437.50p38.00p37.40p37.70p20,273
Oct 30, 202437.50p37.90p36.40p37.50p99,885
Oct 29, 202437.50p37.99p37.13p37.50p4,736
Oct 28, 202437.20p38.00p37.00p37.50p41,262
Oct 25, 202436.70p37.00p36.10p36.70p87,620
Oct 24, 202436.20p36.70p36.20p36.70p55,941
Oct 23, 202436.00p37.00p35.17p36.20p55,433
Oct 22, 202436.00p36.40p35.10p36.00p15,062
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.