Lords Group Trading plc (AIM:LORD)
London
· Delayed Price · Currency is GBP · Price in GBX 23.60
+0.30 (1.29%)
At close: Dec 5, 2025
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 24.00 | 23.03 | 23.03 | - | -1.14% | 29,376 |
| Dec 4, 2025 | 23.30 | 23.60 | 23.00 | 23.30 | 23.30 | - | 33,048 |
| Dec 3, 2025 | 23.10 | 23.60 | 22.93 | 23.30 | 23.30 | 0.87% | 57,267 |
| Dec 2, 2025 | 23.10 | 23.40 | 22.80 | 23.10 | 23.10 | 0.43% | 67,611 |
| Dec 1, 2025 | 23.10 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 189,434 |
| Nov 28, 2025 | 23.10 | 23.40 | 22.76 | 23.40 | 23.40 | 1.30% | 28,891 |
| Nov 27, 2025 | 23.70 | 24.00 | 23.00 | 23.10 | 23.10 | -2.53% | 108,666 |
| Nov 26, 2025 | 23.80 | 24.40 | 23.40 | 23.70 | 23.70 | - | 16,475 |
| Nov 25, 2025 | 23.56 | 24.00 | 23.41 | 23.70 | 23.70 | - | 18,692 |
| Nov 24, 2025 | 24.16 | 24.96 | 23.51 | 23.70 | 23.70 | -2.07% | 79,839 |
| Nov 21, 2025 | 24.30 | 25.00 | 23.43 | 24.20 | 24.20 | -0.41% | 236,048 |
| Nov 20, 2025 | 24.30 | 25.00 | 23.60 | 24.30 | 24.30 | - | 30,139 |
| Nov 19, 2025 | 22.80 | 25.00 | 22.60 | 24.30 | 24.30 | 6.58% | 595,070 |
| Nov 18, 2025 | 21.80 | 23.00 | 21.79 | 22.80 | 22.80 | 4.59% | 349,987 |
| Nov 17, 2025 | 21.20 | 22.00 | 21.00 | 21.80 | 21.80 | 2.83% | 1,527,342 |
| Nov 14, 2025 | 22.50 | 23.40 | 21.02 | 21.20 | 21.20 | -5.36% | 1,068,914 |
| Nov 13, 2025 | 23.00 | 25.00 | 21.00 | 22.40 | 22.40 | -28.21% | 2,749,630 |
| Nov 12, 2025 | 31.20 | 31.94 | 30.45 | 31.20 | 31.20 | - | 6,368 |
| Nov 11, 2025 | 31.70 | 32.00 | 30.41 | 31.20 | 31.20 | -1.58% | 42,125 |
| Nov 10, 2025 | 31.50 | 32.90 | 30.37 | 31.70 | 31.70 | 0.63% | 57,497 |
| Nov 7, 2025 | 31.50 | 31.00 | 31.00 | 31.50 | 31.50 | - | 19,697 |
| Nov 6, 2025 | 31.50 | 31.96 | 31.96 | 31.50 | 31.50 | - | 45 |
| Nov 5, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 27,457 |
| Nov 4, 2025 | 32.00 | 33.00 | 31.12 | 31.50 | 31.50 | -1.56% | 10,380 |
| Nov 3, 2025 | 32.00 | 32.98 | 31.35 | 32.00 | 32.00 | - | 20,728 |
| Oct 31, 2025 | 32.00 | 32.98 | 31.33 | 32.00 | 32.00 | - | 40,060 |
| Oct 30, 2025 | 31.50 | 31.78 | 31.00 | 32.00 | 32.00 | 1.59% | 44,873 |
| Oct 29, 2025 | 32.00 | 32.98 | 31.00 | 31.50 | 31.50 | -1.56% | 23,981 |
| Oct 28, 2025 | 31.50 | 32.00 | 31.13 | 32.00 | 32.00 | 1.59% | 29,863 |
| Oct 27, 2025 | 31.50 | 32.00 | 31.10 | 31.50 | 31.50 | - | 111,896 |
| Oct 24, 2025 | 31.50 | 32.60 | 31.05 | 31.50 | 31.50 | 1.61% | 26,060 |
| Oct 23, 2025 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 74,720 |
| Oct 22, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 73,927 |
| Oct 21, 2025 | 33.50 | 34.00 | 32.46 | 33.50 | 33.50 | - | 22,391 |
| Oct 20, 2025 | 33.50 | 33.97 | 32.40 | 33.50 | 33.50 | - | 11,059 |
| Oct 17, 2025 | 34.00 | 34.00 | 32.10 | 33.50 | 33.50 | -1.47% | 97,222 |
| Oct 16, 2025 | 34.00 | 34.94 | 33.00 | 34.00 | 34.00 | - | 2,313 |
| Oct 15, 2025 | 33.70 | 34.96 | 33.00 | 34.00 | 34.00 | 0.89% | 80,930 |
| Oct 14, 2025 | 33.00 | 35.00 | 32.00 | 33.70 | 33.70 | -0.88% | 36,418 |
| Oct 13, 2025 | 33.00 | 34.25 | 32.00 | 34.00 | 34.00 | 3.03% | 152,100 |
| Oct 10, 2025 | 31.70 | 33.48 | 31.00 | 33.00 | 33.00 | 4.10% | 320,382 |
| Oct 9, 2025 | 31.70 | 31.77 | 31.59 | 31.70 | 31.70 | - | 50,258 |
| Oct 8, 2025 | 31.70 | 31.88 | 31.41 | 31.70 | 31.70 | - | 118,846 |
| Oct 7, 2025 | 31.70 | 31.88 | 30.80 | 31.70 | 31.70 | - | 102,555 |
| Oct 6, 2025 | 31.30 | 32.00 | 31.49 | 31.70 | 31.70 | 1.28% | 287,294 |
| Oct 3, 2025 | 31.50 | 31.97 | 30.15 | 31.30 | 31.30 | -0.63% | 178,286 |
| Oct 2, 2025 | 31.50 | 31.98 | 31.16 | 31.50 | 31.50 | - | 29,248 |
| Oct 1, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 18,665 |
| Sep 30, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | - | 47,091 |
| Sep 29, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 9,261 |
| Sep 26, 2025 | 31.50 | 32.00 | 31.11 | 31.50 | 31.50 | - | 50,627 |
| Sep 25, 2025 | 31.50 | 32.00 | 31.73 | 31.50 | 31.50 | - | 6,119 |
| Sep 24, 2025 | 32.70 | 33.86 | 31.00 | 31.50 | 31.50 | -3.67% | 61,760 |
| Sep 23, 2025 | 32.50 | 33.00 | 31.37 | 32.70 | 32.70 | 0.62% | 57,427 |
| Sep 22, 2025 | 33.50 | 34.00 | 32.00 | 32.50 | 32.50 | -2.99% | 170,412 |
| Sep 19, 2025 | 33.50 | 34.60 | 33.00 | 33.50 | 33.50 | - | 34,574 |
| Sep 18, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 19,559 |
| Sep 17, 2025 | 33.50 | 33.94 | 33.00 | 33.50 | 33.18 | - | 39,370 |
| Sep 16, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.18 | 1.52% | 45,402 |
| Sep 15, 2025 | 34.50 | 34.94 | 33.00 | 33.00 | 32.68 | -4.35% | 71,361 |
| Sep 12, 2025 | 34.50 | 35.00 | 33.40 | 34.50 | 34.17 | - | 76,829 |
| Sep 11, 2025 | 35.50 | 36.00 | 34.12 | 34.50 | 34.17 | -2.82% | 207,541 |
| Sep 10, 2025 | 37.30 | 37.60 | 34.00 | 35.50 | 35.16 | -4.83% | 202,210 |
| Sep 9, 2025 | 37.50 | 37.25 | 37.00 | 37.30 | 36.94 | -0.53% | 18,791 |
| Sep 8, 2025 | 38.50 | 38.25 | 36.00 | 37.50 | 37.14 | -2.60% | 66,841 |
| Sep 5, 2025 | 38.50 | 38.32 | 38.00 | 38.50 | 38.13 | - | 26,885 |
| Sep 4, 2025 | 38.50 | 38.45 | 38.00 | 38.50 | 38.13 | - | 1,382 |
| Sep 3, 2025 | 38.50 | 38.70 | 38.00 | 38.50 | 38.13 | - | 15,919 |
| Sep 2, 2025 | 40.50 | 41.00 | 38.00 | 38.50 | 38.13 | -4.94% | 103,269 |
| Sep 1, 2025 | 40.50 | 40.25 | 40.00 | 40.50 | 40.11 | - | 13,680 |
| Aug 29, 2025 | 40.50 | 40.25 | 40.00 | 40.50 | 40.11 | - | 34,020 |
| Aug 28, 2025 | 40.50 | 41.00 | 39.10 | 40.50 | 40.11 | - | 23,501 |
| Aug 27, 2025 | 40.50 | 40.40 | 40.40 | 40.50 | 40.11 | - | 600 |
| Aug 26, 2025 | 41.00 | 41.80 | 40.05 | 40.50 | 40.11 | -1.22% | 28,180 |
| Aug 22, 2025 | 41.00 | 41.10 | 40.98 | 41.00 | 40.61 | - | 3,817 |
| Aug 21, 2025 | 40.50 | 40.98 | 40.00 | 41.00 | 40.61 | 1.23% | 156,239 |
| Aug 20, 2025 | 41.50 | 42.00 | 40.25 | 40.50 | 40.11 | -3.57% | 59,073 |
| Aug 19, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 41.60 | - | 80,607 |
| Aug 18, 2025 | 42.00 | 42.12 | 41.00 | 42.00 | 41.60 | - | 37,823 |
| Aug 15, 2025 | 42.00 | 41.98 | 41.00 | 42.00 | 41.60 | - | 13,073 |
| Aug 14, 2025 | 42.00 | 41.88 | 41.00 | 42.00 | 41.60 | - | 18,242 |
| Aug 13, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 41.60 | - | 47,151 |
| Aug 12, 2025 | 42.50 | 42.30 | 42.00 | 42.00 | 41.60 | -1.18% | 24,980 |
| Aug 11, 2025 | 42.50 | 43.00 | 40.50 | 42.50 | 42.09 | - | 29,088 |
| Aug 8, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.09 | - | 81,741 |
| Aug 7, 2025 | 43.50 | 44.00 | 41.90 | 42.50 | 42.09 | -2.30% | 72,779 |
| Aug 6, 2025 | 43.50 | 43.15 | 43.15 | 43.50 | 43.08 | - | 12,308 |
| Aug 5, 2025 | 43.50 | 43.26 | 42.20 | 43.50 | 43.08 | - | 73,130 |
| Aug 4, 2025 | 45.50 | 47.00 | 43.44 | 43.50 | 43.08 | -4.40% | 45,899 |
| Aug 1, 2025 | 45.50 | 46.97 | 45.80 | 45.50 | 45.07 | - | 2,925 |
| Jul 31, 2025 | 44.00 | 46.23 | 44.00 | 45.50 | 45.07 | 3.41% | 87,061 |
| Jul 30, 2025 | 44.00 | 44.40 | 44.40 | 44.00 | 43.58 | - | 6,756 |
| Jul 29, 2025 | 46.50 | 47.00 | 43.00 | 44.00 | 43.58 | -5.38% | 144,478 |
| Jul 28, 2025 | 47.00 | 48.00 | 46.00 | 46.50 | 46.06 | -1.06% | 128,171 |
| Jul 25, 2025 | 47.50 | 48.00 | 46.00 | 47.00 | 46.55 | -1.05% | 77,838 |
| Jul 24, 2025 | 48.50 | 49.00 | 47.00 | 47.50 | 47.05 | -2.06% | 54,066 |
| Jul 23, 2025 | 48.50 | 49.00 | 47.50 | 48.50 | 48.04 | - | 99,256 |
| Jul 22, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.04 | - | 80,236 |
| Jul 21, 2025 | 48.50 | 49.00 | 48.10 | 48.50 | 48.04 | - | 79,274 |
| Jul 18, 2025 | 49.50 | 49.00 | 48.00 | 48.50 | 48.04 | -2.02% | 121,922 |