1. Share Prices

  2. Lords Group Trading PLC (LORD)

36.20p+0.00 (+0.00%)28 Nov 2024, 14:52
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
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
Oct 21, 202434.50p37.00p34.29p37.00p193,164
Oct 18, 202434.50p34.96p34.20p34.50p32,182
Oct 17, 202435.00p35.18p34.02p34.50p62,315
Oct 16, 202435.00p36.00p34.00p35.00p122,290
Oct 15, 202435.50p36.00p34.03p35.00p66,139
Oct 14, 202435.50p36.00p35.00p35.00p120,935
Oct 11, 202435.50p36.00p35.00p35.50p59,965
Oct 10, 202435.50p36.00p35.02p35.40p64,850
Oct 9, 202435.30p36.00p35.00p36.00p61,679
Oct 8, 202438.00p38.00p35.00p35.30p196,747
Oct 7, 202437.00p39.00p36.00p38.00p194,614
Oct 4, 202438.50p39.00p37.00p37.00p228,512
Oct 3, 202438.50p39.00p38.00p38.00p26,976
Oct 2, 202440.00p41.00p39.00p38.50p16,166
Oct 1, 202440.00p40.14p39.00p40.00p12,372
Sep 30, 202440.50p41.00p40.00p40.50p31,186
Sep 27, 202440.50p40.93p40.34p40.50p3,002
Sep 26, 202440.50p41.00p40.00p40.50p29,668
Sep 25, 202440.50p41.00p40.00p40.50p9,957
Sep 24, 202440.50p41.00p40.00p40.50p30,608
Sep 23, 202440.50p40.98p40.00p40.50p19,825
Sep 20, 202440.50p41.00p40.00p40.50p19,685
Sep 19, 202441.00p42.00p40.00p40.50p64,240
Sep 18, 202441.50p41.33p41.00p41.50p728
Sep 17, 202441.50p42.00p41.00p41.50p42,999
123456
Showing 1 to 50 of 251

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.6513.58
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
W.A.G Payment Solutions PLC84.005.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC649.00-3.85
Land Securities Group PLC606.00-2.57
Paypoint PLC824.00-2.49