The Law Debenture Corporation p.l.c. (LON:LWDB)
London
· Delayed Price · Currency is GBP · Price in GBX 1,154.00
-4.00 (-0.35%)
Apr 28, 2026, 4:35 PM GMT
LON:LWDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,156.00 | 1,166.00 | 1,151.20 | 1,154.00 | 1,154.00 | -0.35% | 182,968 |
| Apr 27, 2026 | 1,154.00 | 1,170.00 | 1,152.00 | 1,158.00 | 1,158.00 | - | 216,613 |
| Apr 24, 2026 | 1,162.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.36% | 334,660 |
| Apr 23, 2026 | 1,169.60 | 1,174.00 | 1,162.00 | 1,174.00 | 1,174.00 | 0.17% | 201,963 |
| Apr 22, 2026 | 1,164.00 | 1,174.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.86% | 215,580 |
| Apr 21, 2026 | 1,166.00 | 1,178.00 | 1,156.48 | 1,162.00 | 1,162.00 | - | 141,895 |
| Apr 20, 2026 | 1,174.00 | 1,180.03 | 1,162.00 | 1,162.00 | 1,162.00 | -2.19% | 165,310 |
| Apr 17, 2026 | 1,156.00 | 1,188.58 | 1,154.00 | 1,188.00 | 1,188.00 | 2.77% | 247,712 |
| Apr 16, 2026 | 1,148.00 | 1,162.00 | 1,144.00 | 1,156.00 | 1,156.00 | 0.70% | 188,093 |
| Apr 15, 2026 | 1,146.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.35% | 139,227 |
| Apr 14, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,144.00 | 1,144.00 | 1.60% | 164,269 |
| Apr 13, 2026 | 1,110.00 | 1,126.00 | 1,108.00 | 1,126.00 | 1,126.00 | - | 108,159 |
| Apr 10, 2026 | 1,126.00 | 1,140.00 | 1,113.85 | 1,126.00 | 1,126.00 | 0.36% | 219,839 |
| Apr 9, 2026 | 1,124.00 | 1,130.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.53% | 225,217 |
| Apr 8, 2026 | 1,112.00 | 1,140.00 | 1,112.00 | 1,128.00 | 1,128.00 | 4.83% | 293,894 |
| Apr 7, 2026 | 1,082.00 | 1,098.00 | 1,074.60 | 1,076.00 | 1,076.00 | -0.55% | 267,780 |
| Apr 2, 2026 | 1,072.00 | 1,092.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.37% | 168,763 |
| Apr 1, 2026 | 1,070.00 | 1,100.00 | 1,068.88 | 1,086.00 | 1,086.00 | 2.84% | 233,677 |
| Mar 31, 2026 | 1,044.00 | 1,062.00 | 1,044.00 | 1,056.00 | 1,056.00 | 1.93% | 141,796 |
| Mar 30, 2026 | 1,042.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 346,567 |
| Mar 27, 2026 | 1,054.00 | 1,056.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 189,274 |
| Mar 26, 2026 | 1,070.00 | 1,078.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.04% | 161,482 |
| Mar 25, 2026 | 1,068.58 | 1,078.00 | 1,066.00 | 1,076.00 | 1,076.00 | 2.09% | 193,164 |
| Mar 24, 2026 | 1,054.00 | 1,069.47 | 1,042.00 | 1,054.00 | 1,054.00 | 0.38% | 179,814 |
| Mar 23, 2026 | 1,030.00 | 1,070.00 | 1,010.00 | 1,050.00 | 1,050.00 | 0.57% | 386,375 |
| Mar 20, 2026 | 1,078.00 | 1,085.80 | 1,044.00 | 1,044.00 | 1,044.00 | -2.97% | 248,637 |
| Mar 19, 2026 | 1,088.00 | 1,094.00 | 1,058.00 | 1,076.00 | 1,076.00 | -3.24% | 227,011 |
| Mar 18, 2026 | 1,118.00 | 1,132.00 | 1,108.00 | 1,112.00 | 1,101.63 | -0.54% | 175,416 |
| Mar 17, 2026 | 1,106.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,107.57 | 1.27% | 221,624 |
| Mar 16, 2026 | 1,104.00 | 1,114.00 | 1,098.00 | 1,104.00 | 1,093.70 | - | 271,753 |
| Mar 13, 2026 | 1,106.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,093.70 | -0.54% | 161,887 |
| Mar 12, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,110.00 | 1,099.64 | -1.42% | 210,440 |
| Mar 11, 2026 | 1,112.00 | 1,134.00 | 1,112.00 | 1,126.00 | 1,115.49 | -0.53% | 130,186 |
| Mar 10, 2026 | 1,108.00 | 1,137.00 | 1,104.75 | 1,132.00 | 1,121.44 | 2.91% | 213,204 |
| Mar 9, 2026 | 1,110.00 | 1,110.00 | 1,078.00 | 1,100.00 | 1,089.74 | -1.79% | 334,981 |
| Mar 6, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,120.00 | 1,109.55 | -0.88% | 268,335 |
| Mar 5, 2026 | 1,148.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,119.46 | -1.74% | 142,362 |
| Mar 4, 2026 | 1,128.00 | 1,152.17 | 1,128.00 | 1,150.00 | 1,139.27 | 1.23% | 523,375 |
| Mar 3, 2026 | 1,142.00 | 1,160.00 | 1,120.00 | 1,136.00 | 1,125.40 | -3.07% | 420,465 |
| Mar 2, 2026 | 1,186.00 | 1,186.00 | 1,148.00 | 1,172.00 | 1,161.07 | -2.33% | 253,494 |
| Feb 27, 2026 | 1,194.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,188.80 | 0.50% | 220,281 |
| Feb 26, 2026 | 1,188.00 | 1,194.00 | 1,182.00 | 1,194.00 | 1,182.86 | 0.51% | 82,204 |
| Feb 25, 2026 | 1,186.00 | 1,194.00 | 1,180.00 | 1,188.00 | 1,176.92 | 0.85% | 109,644 |
| Feb 24, 2026 | 1,176.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,167.01 | -0.17% | 186,614 |
| Feb 23, 2026 | 1,182.00 | 1,194.00 | 1,174.00 | 1,180.00 | 1,168.99 | -0.51% | 118,780 |
| Feb 20, 2026 | 1,178.00 | 1,192.00 | 1,172.60 | 1,186.00 | 1,174.93 | 1.19% | 185,308 |
| Feb 19, 2026 | 1,180.00 | 1,184.00 | 1,172.00 | 1,172.00 | 1,161.07 | -1.01% | 131,733 |
| Feb 18, 2026 | 1,174.00 | 1,186.00 | 1,169.41 | 1,184.00 | 1,172.95 | 1.02% | 167,401 |
| Feb 17, 2026 | 1,164.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,161.07 | 0.86% | 209,113 |
| Feb 16, 2026 | 1,162.00 | 1,168.30 | 1,160.00 | 1,162.00 | 1,151.16 | 0.17% | 116,110 |
| Feb 13, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,149.18 | 0.69% | 144,724 |
| Feb 12, 2026 | 1,178.00 | 1,180.00 | 1,150.00 | 1,152.00 | 1,141.25 | -0.86% | 309,592 |
| Feb 11, 2026 | 1,160.00 | 1,172.00 | 1,154.00 | 1,162.00 | 1,151.16 | 0.52% | 199,175 |
| Feb 10, 2026 | 1,160.00 | 1,164.00 | 1,156.00 | 1,156.00 | 1,145.21 | -0.34% | 139,344 |
| Feb 9, 2026 | 1,166.00 | 1,174.00 | 1,154.00 | 1,160.00 | 1,149.18 | 0.17% | 187,715 |
| Feb 6, 2026 | 1,142.00 | 1,164.00 | 1,140.00 | 1,158.00 | 1,147.20 | 0.70% | 126,317 |
| Feb 5, 2026 | 1,158.00 | 1,164.00 | 1,147.00 | 1,150.00 | 1,139.27 | -1.03% | 266,807 |
| Feb 4, 2026 | 1,148.00 | 1,170.00 | 1,144.00 | 1,162.00 | 1,151.16 | 1.57% | 252,135 |
| Feb 3, 2026 | 1,150.00 | 1,156.00 | 1,140.00 | 1,144.00 | 1,133.33 | -0.35% | 144,292 |
| Feb 2, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,148.00 | 1,137.29 | 1.23% | 207,145 |
| Jan 30, 2026 | 1,122.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,123.42 | 0.89% | 198,995 |
| Jan 29, 2026 | 1,132.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,113.51 | -0.35% | 167,803 |
| Jan 28, 2026 | 1,136.00 | 1,140.00 | 1,124.00 | 1,128.00 | 1,117.48 | -0.70% | 144,782 |
| Jan 27, 2026 | 1,128.00 | 1,136.00 | 1,126.00 | 1,136.00 | 1,125.40 | 1.07% | 142,089 |
| Jan 26, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,124.00 | 1,113.51 | 0.18% | 677,540 |
| Jan 23, 2026 | 1,126.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,111.53 | -0.18% | 151,940 |
| Jan 22, 2026 | 1,126.00 | 1,136.00 | 1,122.00 | 1,124.00 | 1,113.51 | 0.90% | 178,138 |
| Jan 21, 2026 | 1,112.00 | 1,118.00 | 1,096.00 | 1,114.00 | 1,103.61 | 0.72% | 141,004 |
| Jan 20, 2026 | 1,102.00 | 1,110.00 | 1,088.00 | 1,106.00 | 1,095.68 | 0.18% | 747,947 |
| Jan 19, 2026 | 1,114.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,093.70 | -1.25% | 155,163 |
| Jan 16, 2026 | 1,124.00 | 1,128.00 | 1,118.00 | 1,118.00 | 1,107.57 | -0.53% | 159,562 |
| Jan 15, 2026 | 1,110.00 | 1,124.00 | 1,104.00 | 1,124.00 | 1,113.51 | 1.63% | 151,375 |
| Jan 14, 2026 | 1,104.00 | 1,108.00 | 1,098.00 | 1,106.00 | 1,095.68 | 0.36% | 177,361 |
| Jan 13, 2026 | 1,100.00 | 1,106.00 | 1,096.00 | 1,102.00 | 1,091.72 | -0.18% | 137,328 |
| Jan 12, 2026 | 1,098.00 | 1,106.00 | 1,096.00 | 1,104.00 | 1,093.70 | 0.55% | 117,326 |
| Jan 9, 2026 | 1,096.00 | 1,104.00 | 1,091.07 | 1,098.00 | 1,087.76 | 0.55% | 85,297 |
| Jan 8, 2026 | 1,088.00 | 1,094.00 | 1,084.00 | 1,092.00 | 1,081.81 | - | 147,769 |
| Jan 7, 2026 | 1,084.00 | 1,096.00 | 1,082.00 | 1,092.00 | 1,081.81 | 0.37% | 424,885 |
| Jan 6, 2026 | 1,080.00 | 1,092.00 | 1,078.00 | 1,088.00 | 1,077.85 | 1.30% | 244,282 |
| Jan 5, 2026 | 1,074.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,063.98 | 0.94% | 318,019 |
| Jan 2, 2026 | 1,056.00 | 1,074.00 | 1,056.00 | 1,064.00 | 1,054.07 | 0.95% | 144,504 |
| Dec 31, 2025 | 1,062.00 | 1,064.00 | 1,054.00 | 1,054.00 | 1,044.17 | -0.57% | 75,527 |
| Dec 30, 2025 | 1,062.00 | 1,066.00 | 1,052.00 | 1,060.00 | 1,050.11 | 0.95% | 152,331 |
| Dec 29, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,040.20 | 0.19% | 89,241 |
| Dec 24, 2025 | 1,054.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,038.22 | -0.57% | 724,651 |
| Dec 23, 2025 | 1,058.00 | 1,060.00 | 1,050.03 | 1,054.00 | 1,044.17 | 0.38% | 168,101 |
| Dec 22, 2025 | 1,056.00 | 1,058.00 | 1,046.00 | 1,050.00 | 1,040.20 | 0.19% | 246,652 |
| Dec 19, 2025 | 1,050.00 | 1,052.00 | 1,045.21 | 1,048.00 | 1,038.22 | 0.19% | 165,030 |
| Dec 18, 2025 | 1,048.00 | 1,052.00 | 1,043.75 | 1,046.00 | 1,036.24 | -1.13% | 260,147 |
| Dec 17, 2025 | 1,060.00 | 1,066.00 | 1,054.20 | 1,058.00 | 1,039.83 | 0.95% | 239,626 |
| Dec 16, 2025 | 1,050.00 | 1,056.00 | 1,046.00 | 1,048.00 | 1,030.00 | -0.57% | 177,740 |
| Dec 15, 2025 | 1,042.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,035.90 | 1.54% | 171,276 |
| Dec 12, 2025 | 1,044.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,020.18 | 0.19% | 226,364 |
| Dec 11, 2025 | 1,036.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,018.21 | - | 144,544 |
| Dec 10, 2025 | 1,038.00 | 1,042.01 | 1,031.00 | 1,036.00 | 1,018.21 | 0.19% | 123,822 |
| Dec 9, 2025 | 1,038.00 | 1,042.00 | 1,032.00 | 1,034.00 | 1,016.24 | 0.19% | 119,342 |
| Dec 8, 2025 | 1,034.00 | 1,041.90 | 1,030.00 | 1,032.00 | 1,014.28 | -0.39% | 213,296 |
| Dec 5, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,018.21 | 0.19% | 133,952 |
| Dec 4, 2025 | 1,026.00 | 1,034.00 | 1,023.36 | 1,034.00 | 1,016.24 | 0.39% | 140,174 |
| Dec 3, 2025 | 1,026.00 | 1,032.00 | 1,020.94 | 1,030.00 | 1,012.31 | 0.78% | 163,112 |