Lords Group Trading PLC - LORD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.3	23.3	23.3	23.6	23	34,243
December 03, 2025	23.1	23.3	23.3	23.6	22.93	67,267
December 02, 2025	23	23.1	23.1	23.4	22.8	79,611
December 01, 2025	23.1	23	23	23.55	22.77	219,434
November 28, 2025	23.1	23.4	23.4	23.4	22.76	57,582
November 27, 2025	23.4	23.1	23.2	24	23	112,976
November 26, 2025	23.7	24	24	24.4	23.4	16,475
November 25, 2025	23.7	23.7	23.7	24	23.41	18,692
November 24, 2025	24.2	23.7	23.7	24.96	23.51	79,839
November 21, 2025	24.3	24.2	24.2	25	23.43	236,048
November 20, 2025	24.3	24.3	24.3	25	23.6	39,148
November 19, 2025	22.8	24.3	24.3	25	22.6	595,071
November 18, 2025	21.91	22.8	22.85	23	21.79	349,987
November 17, 2025	21.2	21.8	21.8	22	21	1.53M
November 14, 2025	22.4	21.2	21.2	23.4	21.02	974,351
November 13, 2025	22.2	22.4	22.4	25	21	2.75M
November 12, 2025	30.45	31.2	31.2	31.94	30.45	6,602
November 11, 2025	31	31.2	31.2	32	30.41	48,972
November 10, 2025	31.5	31.7	31.7	32.9	30.37	57,500
November 07, 2025	31.5	31.5	31.5	31.5	31	39,394
November 06, 2025	31.5	31.5	31.5	31.96	31.5	73
November 05, 2025	31.12	31.5	31.5	32	31.06	33,760
November 04, 2025	31.33	31.5	31.5	33	31.12	10,380
November 03, 2025	32	32	32	32.98	31.35	31,904
October 31, 2025	32	32	32	32.98	31.33	40,060
October 30, 2025	31.5	32	32	32	31	60,110
October 29, 2025	32	31.5	31.5	32.98	31	25,710
October 28, 2025	31.5	32	32	32	31.13	31,053
October 27, 2025	31.5	31.5	31.5	32	31.1	111,896
October 24, 2025	31.5	31.5	31.5	32.6	31.05	26,060
October 23, 2025	32.5	31	31	33	31	74,720
October 22, 2025	32	33	33	34	32	83,927
October 21, 2025	33.5	33.5	33.5	34	32.46	22,391
October 20, 2025	33.5	33.5	33.5	33.97	32.4	11,059
October 17, 2025	34	33.5	33.5	34	32.1	97,222
October 16, 2025	34	34	34	34.94	33	4,486
October 15, 2025	33.7	34	34	34.96	33	95,930
October 14, 2025	33	33.7	33.7	35	32	58,918
October 13, 2025	33	34	34	34.25	32.3	154,557
October 10, 2025	31	33	33	33.48	31	320,382
October 09, 2025	31.7	31.7	31.7	31.77	31.59	68,949
October 08, 2025	31.7	31.79	31.79	31.88	31.41	109,946
October 07, 2025	31.7	31.7	31.7	31.88	30.8	102,555
October 06, 2025	31.3	31.7	31.7	32	31.3	322,294
October 03, 2025	31.5	31.3	31.3	31.97	30.15	178,285
October 02, 2025	31.5	31.5	31.5	31.98	31.16	32,402
October 01, 2025	31.5	31.5	31.5	32	31	24,951
September 30, 2025	31.5	31.5	31.5	31.9	31.1	47,091
September 29, 2025	31.5	31.5	31.5	32	31	10,846
September 26, 2025	31.5	31.5	31.5	32	31.5	50,627
September 25, 2025	31.5	31.5	31.5	32	31.5	6,139
September 24, 2025	33.86	31.5	32	33.86	31	61,760
September 23, 2025	32.5	32.7	32.7	33	31.37	57,427
September 22, 2025	33.5	32.5	32.5	34	32	170,412
September 19, 2025	33	33.5	33.5	34.6	33	46,573
September 18, 2025	33.45	33.5	33.5	34	33	22,459
September 17, 2025	33.5	33.5	33.5	33.94	33	47,195
September 16, 2025	33.5	33.5	33.5	34	33	54,297
September 15, 2025	34.5	33	33	34.94	33	80,330
September 12, 2025	34.5	34.5	34.5	35	33.4	76,829

Lords Group Trading PLC (LORD.L) LSE