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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.98	42	42	42	41	23,073
August 14, 2025	41	42	42	42	41	20,000
August 13, 2025	41.88	42	42	43	41	48,054
August 12, 2025	42.3	42	42	42.3	42	25,456
August 11, 2025	43	42.5	42.5	43	40.5	29,088
August 08, 2025	42	42.5	42.5	43	42	82,035
August 07, 2025	43.15	42.5	42.5	44	41.9	110,882
August 06, 2025	43.15	43.5	43.5	43.5	43.15	12,308
August 05, 2025	43.26	43.5	43.5	43.5	42.2	73,130
August 04, 2025	45.6	43.44	43.44	47	43.44	45,898
August 01, 2025	46.97	45.5	45.5	46.97	45.5	5,625
July 31, 2025	44.4	45.5	45.5	46.23	44	97,811
July 30, 2025	44.4	44	44	44.4	44	6,756
July 29, 2025	46	44	44	47	43	73,867
July 28, 2025	48	46.5	46.5	48	46	128,171
July 25, 2025	47.7	47	47	48	46	85,838
July 24, 2025	48	47.5	47.5	49	47	64,818
July 23, 2025	48.5	48.5	48.5	49	47.5	99,256
July 22, 2025	48.01	48.5	48.5	49	48	80,236
July 21, 2025	49	48.5	48.5	49	48.1	79,274
July 18, 2025	48.72	48.5	48.5	49	48	122,322
July 17, 2025	51	49.5	49.5	51	49.2	127,590
July 16, 2025	52	50.5	50.5	52	50	154,534
July 15, 2025	52.5	52.25	52.25	52.5	52	92,409
July 14, 2025	52.07	52.5	52.5	53	52	87,544
July 11, 2025	52.7	52.5	52.5	53	52	123,417
July 10, 2025	54	52.5	52.5	54	52	178,011
July 09, 2025	55.6	53.5	53.5	55.6	53	108,173
July 08, 2025	53.89	55	55	56	53	306,328
July 07, 2025	48.44	53.5	53.5	55	48.44	480,147
July 04, 2025	48.84	48.5	48.5	49	48.02	23,273
July 03, 2025	48.85	48.5	48.5	48.85	48.04	30,068
July 02, 2025	49	48	48	49	48	120,298
July 01, 2025	48	47	47	50	45.5	127,742
June 30, 2025	47.7	46.5	46.5	47.7	46.5	63,715
June 27, 2025	45.13	46.5	46.5	47	45	66,314
June 26, 2025	44.9	46	46	47	44	120,261
June 25, 2025	44	43.5	43.5	45	43	35,909
June 24, 2025	43.8	43	43	43.8	43	26,255
June 23, 2025	44.05	43	43	44.4	42	72,308
June 20, 2025	43.36	44.2	44.2	44.85	42.72	100,273
June 19, 2025	42	43.5	43.5	44.85	42	48,387
June 18, 2025	42	43	43	43.9	42	50,556
June 17, 2025	42.9	43	43	43.99	42.02	58,747
June 16, 2025	43	44.8	44.8	45	41	73,782
June 13, 2025	42.4	42.5	42.5	44	41.42	86,458
June 12, 2025	43	43	43	43.49	42	46,466
June 11, 2025	40.8	42.5	42.5	43	40	195,047
June 10, 2025	40	39	39	43	39	472,410
June 09, 2025	34.4	39.5	39.5	40	34	1.04M
June 06, 2025	34.4	34.5	34.5	34.5	34.4	5,744
June 05, 2025	34.17	34.5	34.5	34.7	34.01	19,597
June 04, 2025	34.98	34.5	34.5	34.98	34	4,233
June 03, 2025	34.2	34.5	34.5	36	34	88,544
June 02, 2025	35.01	35.5	35.5	36	35	39,687
May 30, 2025	36.33	35.5	35.5	37	35	98,882
May 29, 2025	38	36	36	38	36	80,616
May 28, 2025	37	36	36	38	36	66,349
May 27, 2025	37	36.5	36.5	37	36	14,361
May 23, 2025	35.34	36.5	36.5	36.5	35.34	7,540

Lords Group Trading PLC (LORD.L) LSE