The Law Debenture Corporation p.l.c. (LON:LWDB)
London
· Delayed Price · Currency is GBP · Price in GBX 1,120.00
-10.00 (-0.88%)
At close: Mar 6, 2026
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,120.00 | 1,120.00 | -0.88% | 268,335 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 142,362 |
| Mar 4, 2026 | 1,128.00 | 1,152.17 | 1,128.00 | 1,150.00 | 1,150.00 | 1.23% | 523,375 |
| Mar 3, 2026 | 1,142.00 | 1,160.00 | 1,120.00 | 1,136.00 | 1,136.00 | -3.07% | 420,465 |
| Mar 2, 2026 | 1,186.00 | 1,186.00 | 1,148.00 | 1,172.00 | 1,172.00 | -2.33% | 253,494 |
| Feb 27, 2026 | 1,194.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.50% | 220,281 |
| Feb 26, 2026 | 1,188.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,194.00 | 0.51% | 82,204 |
| Feb 25, 2026 | 1,186.00 | 1,194.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.85% | 109,644 |
| Feb 24, 2026 | 1,176.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.17% | 186,614 |
| Feb 23, 2026 | 1,182.00 | 1,194.00 | 1,174.00 | 1,180.00 | 1,180.00 | -0.51% | 118,773 |
| Feb 20, 2026 | 1,178.00 | 1,192.00 | 1,172.60 | 1,186.00 | 1,186.00 | 1.19% | 185,308 |
| Feb 19, 2026 | 1,180.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.01% | 131,731 |
| Feb 18, 2026 | 1,174.00 | 1,186.00 | 1,169.41 | 1,184.00 | 1,184.00 | 1.02% | 167,401 |
| Feb 17, 2026 | 1,164.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.86% | 209,113 |
| Feb 16, 2026 | 1,162.00 | 1,168.30 | 1,160.00 | 1,162.00 | 1,162.00 | 0.17% | 116,110 |
| Feb 13, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,160.00 | 0.69% | 144,724 |
| Feb 12, 2026 | 1,178.00 | 1,180.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.86% | 309,592 |
| Feb 11, 2026 | 1,160.00 | 1,170.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.52% | 199,175 |
| Feb 10, 2026 | 1,160.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.34% | 139,344 |
| Feb 9, 2026 | 1,166.00 | 1,174.00 | 1,154.00 | 1,160.00 | 1,160.00 | 0.17% | 187,715 |
| Feb 6, 2026 | 1,142.00 | 1,164.00 | 1,140.00 | 1,158.00 | 1,158.00 | 0.70% | 126,317 |
| Feb 5, 2026 | 1,158.00 | 1,164.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.03% | 266,807 |
| Feb 4, 2026 | 1,147.18 | 1,168.00 | 1,148.00 | 1,162.00 | 1,162.00 | 1.57% | 252,134 |
| Feb 3, 2026 | 1,150.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.35% | 144,292 |
| Feb 2, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.23% | 207,139 |
| Jan 30, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.89% | 198,995 |
| Jan 29, 2026 | 1,132.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,124.00 | -0.35% | 167,803 |
| Jan 28, 2026 | 1,136.00 | 1,140.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.70% | 144,782 |
| Jan 27, 2026 | 1,128.00 | 1,136.00 | 1,126.00 | 1,136.00 | 1,136.00 | 1.07% | 142,089 |
| Jan 26, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,124.00 | 1,124.00 | 0.18% | 677,540 |
| Jan 23, 2026 | 1,126.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.18% | 151,940 |
| Jan 22, 2026 | 1,126.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,124.00 | 0.90% | 178,138 |
| Jan 21, 2026 | 1,112.00 | 1,118.00 | 1,096.00 | 1,114.00 | 1,114.00 | 0.72% | 141,004 |
| Jan 20, 2026 | 1,102.00 | 1,110.00 | 1,088.00 | 1,106.00 | 1,106.00 | 0.18% | 747,947 |
| Jan 19, 2026 | 1,114.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.25% | 155,163 |
| Jan 16, 2026 | 1,124.00 | 1,128.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.53% | 159,562 |
| Jan 15, 2026 | 1,110.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,124.00 | 1.63% | 151,373 |
| Jan 14, 2026 | 1,104.00 | 1,108.00 | 1,098.00 | 1,106.00 | 1,106.00 | 0.36% | 177,361 |
| Jan 13, 2026 | 1,100.00 | 1,106.00 | 1,096.00 | 1,102.00 | 1,102.00 | -0.18% | 137,328 |
| Jan 12, 2026 | 1,098.00 | 1,106.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.55% | 117,326 |
| Jan 9, 2026 | 1,096.00 | 1,104.00 | 1,091.07 | 1,098.00 | 1,098.00 | 0.55% | 85,297 |
| Jan 8, 2026 | 1,088.00 | 1,094.00 | 1,084.00 | 1,092.00 | 1,092.00 | - | 147,769 |
| Jan 7, 2026 | 1,084.00 | 1,096.00 | 1,082.00 | 1,092.00 | 1,092.00 | 0.37% | 424,885 |
| Jan 6, 2026 | 1,080.00 | 1,092.00 | 1,078.00 | 1,088.00 | 1,088.00 | 1.30% | 244,281 |
| Jan 5, 2026 | 1,075.89 | 1,080.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.94% | 318,016 |
| Jan 2, 2026 | 1,056.00 | 1,074.00 | 1,056.00 | 1,064.00 | 1,064.00 | 0.95% | 144,504 |
| Dec 31, 2025 | 1,063.00 | 1,062.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.57% | 75,528 |
| Dec 30, 2025 | 1,062.00 | 1,066.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.95% | 152,331 |
| Dec 29, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.19% | 89,241 |
| Dec 24, 2025 | 1,059.35 | 1,054.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.57% | 74,754 |
| Dec 23, 2025 | 1,058.00 | 1,060.00 | 1,050.03 | 1,054.00 | 1,054.00 | 0.38% | 168,101 |
| Dec 22, 2025 | 1,056.00 | 1,058.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.19% | 241,652 |
| Dec 19, 2025 | 1,050.00 | 1,052.00 | 1,045.21 | 1,048.00 | 1,048.00 | 0.19% | 165,030 |
| Dec 18, 2025 | 1,048.00 | 1,052.00 | 1,043.75 | 1,046.00 | 1,046.00 | -1.13% | 260,147 |
| Dec 17, 2025 | 1,060.00 | 1,066.00 | 1,054.20 | 1,058.00 | 1,049.63 | 0.95% | 239,626 |
| Dec 16, 2025 | 1,050.00 | 1,056.00 | 1,046.00 | 1,048.00 | 1,039.70 | -0.57% | 177,740 |
| Dec 15, 2025 | 1,042.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,045.66 | 1.54% | 171,276 |
| Dec 12, 2025 | 1,044.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,029.78 | 0.19% | 226,364 |
| Dec 11, 2025 | 1,036.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,027.80 | - | 144,544 |
| Dec 10, 2025 | 1,038.00 | 1,042.01 | 1,031.00 | 1,036.00 | 1,027.80 | 0.19% | 123,822 |
| Dec 9, 2025 | 1,038.00 | 1,042.00 | 1,032.00 | 1,034.00 | 1,025.82 | 0.19% | 119,342 |
| Dec 8, 2025 | 1,034.00 | 1,041.90 | 1,030.00 | 1,032.00 | 1,023.83 | -0.39% | 213,296 |
| Dec 5, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,027.80 | 0.19% | 133,952 |
| Dec 4, 2025 | 1,026.00 | 1,034.00 | 1,023.36 | 1,034.00 | 1,025.82 | 0.39% | 140,174 |
| Dec 3, 2025 | 1,026.00 | 1,032.00 | 1,020.94 | 1,030.00 | 1,021.85 | 0.78% | 163,112 |
| Dec 2, 2025 | 1,026.00 | 1,034.00 | 1,022.00 | 1,022.00 | 1,013.91 | -0.39% | 188,801 |
| Dec 1, 2025 | 1,022.00 | 1,031.00 | 1,020.38 | 1,026.00 | 1,017.88 | -0.58% | 187,284 |
| Nov 28, 2025 | 1,020.00 | 1,034.00 | 1,018.00 | 1,032.00 | 1,023.83 | 0.98% | 147,290 |
| Nov 27, 2025 | 1,016.00 | 1,026.00 | 1,012.00 | 1,022.00 | 1,013.91 | 0.59% | 396,667 |
| Nov 26, 2025 | 1,010.00 | 1,016.08 | 1,000.44 | 1,016.00 | 1,007.96 | 1.40% | 284,321 |
| Nov 25, 2025 | 1,002.00 | 1,010.00 | 998.00 | 1,002.00 | 994.07 | 0.20% | 419,799 |
| Nov 24, 2025 | 1,004.00 | 1,010.00 | 998.00 | 1,000.00 | 992.08 | -0.20% | 265,672 |
| Nov 21, 2025 | 992.00 | 1,004.07 | 991.00 | 1,002.00 | 994.07 | -0.60% | 146,423 |
| Nov 20, 2025 | 1,010.00 | 1,014.00 | 1,003.50 | 1,008.00 | 1,000.02 | 0.60% | 227,833 |
| Nov 19, 2025 | 1,002.00 | 1,008.00 | 996.99 | 1,002.00 | 994.07 | 0.20% | 254,785 |
| Nov 18, 2025 | 1,010.00 | 1,014.88 | 998.00 | 1,000.00 | 992.08 | -2.15% | 252,783 |
| Nov 17, 2025 | 1,022.00 | 1,028.00 | 1,018.00 | 1,022.00 | 1,013.91 | -0.20% | 140,390 |
| Nov 14, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,024.00 | 1,015.89 | -1.16% | 335,648 |
| Nov 13, 2025 | 1,050.00 | 1,058.00 | 1,036.00 | 1,036.00 | 1,027.80 | -1.33% | 144,591 |
| Nov 12, 2025 | 1,052.00 | 1,058.00 | 1,048.60 | 1,050.00 | 1,041.69 | - | 248,486 |
| Nov 11, 2025 | 1,052.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,041.69 | 0.57% | 198,156 |
| Nov 10, 2025 | 1,038.00 | 1,046.00 | 1,034.00 | 1,044.00 | 1,035.74 | 1.56% | 142,959 |
| Nov 7, 2025 | 1,040.00 | 1,047.34 | 1,026.94 | 1,028.00 | 1,019.86 | -1.15% | 329,030 |
| Nov 6, 2025 | 1,048.00 | 1,052.44 | 1,040.00 | 1,040.00 | 1,031.77 | -0.76% | 181,979 |
| Nov 5, 2025 | 1,036.00 | 1,050.00 | 1,034.00 | 1,048.00 | 1,039.70 | 1.35% | 261,088 |
| Nov 4, 2025 | 1,032.00 | 1,042.00 | 1,027.00 | 1,034.00 | 1,025.82 | -0.39% | 183,137 |
| Nov 3, 2025 | 1,040.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,029.78 | -0.19% | 189,613 |
| Oct 31, 2025 | 1,054.00 | 1,059.28 | 1,040.00 | 1,040.00 | 1,031.77 | -1.14% | 150,244 |
| Oct 30, 2025 | 1,054.00 | 1,062.00 | 1,050.00 | 1,052.00 | 1,043.67 | -0.19% | 207,002 |
| Oct 29, 2025 | 1,056.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,045.66 | -0.19% | 172,657 |
| Oct 28, 2025 | 1,060.00 | 1,066.00 | 1,052.00 | 1,056.00 | 1,047.64 | -0.19% | 236,524 |
| Oct 27, 2025 | 1,060.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,049.63 | 0.19% | 241,020 |
| Oct 24, 2025 | 1,054.00 | 1,056.00 | 1,041.64 | 1,056.00 | 1,047.64 | 1.15% | 145,769 |
| Oct 23, 2025 | 1,044.00 | 1,054.00 | 1,036.31 | 1,044.00 | 1,035.74 | 0.19% | 474,760 |
| Oct 22, 2025 | 1,036.00 | 1,046.67 | 1,032.80 | 1,042.00 | 1,033.75 | 1.36% | 227,597 |
| Oct 21, 2025 | 1,032.00 | 1,038.00 | 1,022.40 | 1,028.00 | 1,019.86 | -0.39% | 204,422 |
| Oct 20, 2025 | 1,026.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,023.83 | 0.78% | 179,471 |
| Oct 17, 2025 | 1,022.00 | 1,032.00 | 1,014.00 | 1,024.00 | 1,015.89 | -1.16% | 177,068 |
| Oct 16, 2025 | 1,042.00 | 1,046.00 | 1,034.00 | 1,036.00 | 1,027.80 | -0.77% | 123,528 |
| Oct 15, 2025 | 1,054.00 | 1,056.00 | 1,040.00 | 1,044.00 | 1,035.74 | -0.57% | 299,902 |