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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	35.5	34.5	34.5	36	34.12	207,541
September 10, 2025	37.3	35.5	35.5	37.6	34	202,211
September 09, 2025	37.5	37.3	37.3	37.5	37	18,791
September 08, 2025	38.5	37.5	37.5	38.5	37	66,841
September 05, 2025	38.5	38.5	38.5	38.5	38	31,885
September 04, 2025	38.5	38.33	38.33	38.5	38	2,740
September 03, 2025	38.5	38.5	38.5	38.7	38	20,919
September 02, 2025	40.5	38.5	38.5	41	38.5	103,724
September 01, 2025	40.25	40.5	40.5	40.5	40	16,180
August 29, 2025	40.25	40.5	40.5	40.5	40	66,020
August 28, 2025	41	40.5	40.5	41	39.1	47,001
August 27, 2025	40.4	40.5	40.5	40.5	40.4	1,200
August 26, 2025	40.98	40.5	40.5	41.8	40.05	28,716
August 22, 2025	41.1	41	41	41.1	40.98	5,817
August 21, 2025	40	41	41	41	40	206,239
August 20, 2025	41.49	40.5	40.5	42	40.25	60,629
August 19, 2025	41	42	42	43	41	80,607
August 18, 2025	42.12	42	42	42.12	41	38,398
August 15, 2025	41.98	42	42	42	41	23,073

Lords Group Trading PLC (LORD.L) LSE