Skip to main content
Lords Group Trading plc (AIM:LORD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.25
0.00 (0.00%)
Apr 28, 2026, 4:05 PM GMT

Lords Group Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2518.0017.0017.70-2.61%329,497
Apr 27, 202617.7518.0017.0017.2517.25-2.82%55,941
Apr 24, 202617.7517.8017.5017.7517.75-123,656
Apr 23, 202617.7518.0017.0017.7517.75-1.39%324,962
Apr 22, 202619.5019.1016.2618.0018.00-7.69%1,025,076
Apr 21, 202619.5020.0019.0019.5019.502.09%53,976
Apr 20, 202620.0019.1019.1019.1019.10-2.05%134,010
Apr 17, 202619.2520.0018.5019.5019.501.30%35,096
Apr 16, 202619.2520.0018.7519.2519.25-181,044
Apr 15, 202619.2519.9718.5019.2519.25-52,156
Apr 14, 202619.2520.0018.5019.2519.25-7,101
Apr 13, 202618.8520.0018.5019.2519.254.05%407,208
Apr 10, 202618.5019.0018.0518.5018.50-160,492
Apr 9, 202618.0018.9818.1718.5018.502.78%310,991
Apr 8, 202617.7518.5017.5018.0018.001.41%461,614
Apr 7, 202617.7518.0017.5017.7517.752.90%227,799
Apr 2, 202617.1017.1017.1017.2517.25-87,805
Apr 1, 202617.2517.5017.1517.2517.25-0.86%86,857
Mar 31, 202619.0519.5016.3317.4017.40-6.95%953,059
Mar 30, 202619.2519.5018.6018.7018.70-2.86%141,818
Mar 27, 202619.5019.9919.0119.2519.25-1.28%120,322
Mar 26, 202619.8020.0019.0019.5019.50-2.50%83,256
Mar 25, 202620.3020.6020.0020.0020.00-35,099
Mar 24, 202620.3020.3019.6020.0020.00-1.48%69,580
Mar 23, 202620.2021.0019.0020.3020.301.50%909,917
Mar 20, 202620.3020.6019.7520.0020.00-1.48%158,100
Mar 19, 202620.3020.6020.0020.3020.30-33,955
Mar 18, 202620.3020.6020.0020.3020.30-2.40%334,536
Mar 17, 202620.8022.0020.2020.8020.80-446,198
Mar 16, 202621.5022.0021.0020.8020.80-0.95%45,202
Mar 13, 202621.5022.0021.0021.0021.00-2.33%53,519
Mar 12, 202621.5022.0021.2021.5021.50-134,125
Mar 11, 202621.5022.0021.2021.5021.50-13,476
Mar 10, 202620.7022.0020.0321.5021.504.37%202,655
Mar 9, 202621.7022.0020.3220.6020.60-5.07%211,532
Mar 6, 202621.7021.7521.4121.7021.70-90,745
Mar 5, 202621.7022.0021.6221.7021.70-22,951
Mar 4, 202621.5022.4021.0021.7021.700.93%261,331
Mar 3, 202623.0023.0021.0021.5021.50-6.52%199,743
Mar 2, 202623.2024.0022.0023.0023.00-4.17%56,793
Feb 27, 202623.0024.0022.0424.0024.004.35%60,221
Feb 26, 202624.0024.3523.0023.0023.00-119,470
Feb 25, 202624.5025.0023.0023.0023.00-6.12%82,636
Feb 24, 202624.5024.7024.0024.5024.50-39,987
Feb 23, 202624.5024.7024.1424.5024.50-30,663
Feb 20, 202624.5024.4524.0024.5024.50-113,708
Feb 19, 202624.5024.4923.9824.5024.50-182,500
Feb 18, 202624.5025.0024.0024.5024.50-60,042
Feb 17, 202624.5024.9924.1724.5024.50-33,307
Feb 16, 202624.5024.9924.0224.5024.50-200,572
Feb 13, 202624.2024.4024.0024.5024.501.24%40,316
Feb 12, 202624.2024.4024.1524.2024.20-116,303
Feb 11, 202624.2024.5523.4024.2024.20-145,663
Feb 10, 202624.2024.6923.5024.2024.20-4,681
Feb 9, 202623.7024.6023.4424.2024.202.98%216,861
Feb 6, 202623.5023.6023.4023.5023.50-32,688
Feb 5, 202622.9023.6022.2023.5023.502.62%162,978
Feb 4, 202624.5025.0022.0022.9022.90-6.53%526,453
Feb 3, 202625.3025.7024.0024.5024.50-3.16%144,507
Feb 2, 202625.3026.0024.6025.3025.30-119,166
Jan 30, 202624.2026.0024.3325.3025.304.55%158,608
Jan 29, 202625.3026.0024.3324.2024.20-4.35%197,737
Jan 28, 202626.5027.0024.4025.3025.30-4.53%513,035
Jan 27, 202623.2027.0023.6826.5026.5015.22%1,215,462
Jan 26, 202623.3023.6022.6323.0023.00-1.29%29,525
Jan 23, 202623.1023.6022.6023.3023.300.87%101,723
Jan 22, 202623.1023.4022.6023.1023.10-78,988
Jan 21, 202622.8023.6022.6023.1023.101.32%29,478
Jan 20, 202622.8023.0022.6022.8022.80-115,193
Jan 19, 202624.2024.9222.7322.8022.80-5.79%315,924
Jan 16, 202624.2024.9423.5524.2024.20-21,326
Jan 15, 202623.5024.9423.0724.2024.202.98%91,508
Jan 14, 202623.9023.9523.0023.5023.50-1.67%106,462
Jan 13, 202623.9024.3823.4023.9023.90-64,908
Jan 12, 202623.1024.9823.0923.9023.903.46%423,343
Jan 9, 202623.0023.2023.0123.1023.100.43%27,321
Jan 8, 202622.6023.1622.4823.0023.001.77%74,078
Jan 7, 202623.1023.0022.0122.6022.60-2.16%276,126
Jan 6, 202622.4023.0021.8023.1023.103.13%136,378
Jan 5, 202622.4022.9421.8022.4022.40-28,399
Jan 2, 202622.4022.9921.8222.4022.40-74,043
Dec 31, 202523.3023.0021.8022.4022.40-3.86%201,303
Dec 30, 202523.3024.0022.6023.3023.30-48,555
Dec 29, 202523.3023.9722.6023.3023.30-58,937
Dec 24, 202523.3024.0022.6823.3023.30-29,758
Dec 23, 202523.3024.0022.6723.3023.30-23,315
Dec 22, 202523.3024.0022.6723.3023.30-51,037
Dec 19, 202523.3024.0022.8823.3023.30-40,849
Dec 18, 202523.3024.0022.6023.3023.30-75,937
Dec 17, 202523.3024.0022.6023.3023.30-129,109
Dec 16, 202523.3024.0022.6023.3023.30-12,507
Dec 15, 202523.3023.1222.8023.3023.30-113,548
Dec 12, 202523.3024.0022.6023.3023.30-180,742
Dec 11, 202523.3023.2922.8623.3023.30-18,000
Dec 10, 202523.3023.9323.2923.3023.30-12,007
Dec 9, 202523.3023.3023.0423.3023.30-25,430
Dec 8, 202523.5023.7523.0023.3023.30-1.27%117,663
Dec 5, 202523.3024.0023.0323.6023.601.29%31,549
Dec 4, 202523.3023.6023.0023.3023.30-33,048
Dec 3, 202523.1023.6022.9323.3023.300.87%57,267