Lords Group Trading PLC (LORD.L) LSE

Currency In GBp

LORD.L Historical Return

If you invested 1000 GBp in Lords Group Trading PLC (LORD.L) since IPO date, it would be worth 145.14 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 122.99 GBp, while 1000 GBp invested 1 year ago would be worth 317.04 GBp. This corresponds to total returns of -85.49%, -87.7%, -68.3%, respectively, with annualized returns of -31.54%, -34.24%, -68.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LORD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	12.88	12.88	12.88	13	12.75	50,013
August 20, 2026	13	12.88	12.88	13	12.6	290,061
August 19, 2026	12.88	12.88	12.88	13	12.78	121,421
August 18, 2026	13.25	12.88	12.88	13.5	12.75	176,729
August 17, 2026	13.25	13.25	13.25	13.5	13	186,694
August 14, 2026	13.13	13.25	13.25	13.5	13	307,110
August 13, 2026	12.88	13.13	13.13	13.25	12.76	668,976
August 12, 2026	12.88	12.88	12.88	13	12.75	13,862
August 11, 2026	13.13	12.88	12.88	13.13	12.78	258,524
August 10, 2026	12.88	12.88	12.88	13	12.75	191,797
August 07, 2026	12.38	12.88	12.88	13	12.25	694,964
August 06, 2026	12.63	12.38	12.38	12.75	12.25	290,182
August 05, 2026	13.25	12.63	12.63	13.5	12.5	317,093
August 04, 2026	13.13	13.25	13.25	13.5	12.87	136,775
August 03, 2026	13	13.13	13.13	13.5	12.82	226,235
July 31, 2026	13.5	13	13	13.5	12.5	543,672
July 30, 2026	14.5	12.75	12.75	14.5	12.5	2.4M
July 29, 2026	16.5	16.5	16.5	17	16	88,609
July 28, 2026	16.25	16.5	16.5	17	16	213,814
July 27, 2026	16.5	16.5	16.5	17	16	173,171
July 23, 2026	17.5	17.5	17.5	18	16.69	63,518
July 22, 2026	17.5	17.5	17.5	18	17.1	82,120
July 21, 2026	17.5	17.5	17.5	17.73	17.25	53,247
July 20, 2026	17.5	17.5	17.5	18	17	40,800
July 17, 2026	17.5	17.5	17.5	18	17	18,005
July 16, 2026	16.63	17.5	17.5	17.88	16.63	363,783
July 15, 2026	16.63	16.63	16.63	17	16.25	23,974
July 14, 2026	16.25	16.63	16.63	16.88	16	201,221
July 13, 2026	15.75	16.25	16.25	16.49	15.75	143,311
July 10, 2026	15.75	15.75	15.75	16	15.66	65,278
July 09, 2026	16	15.75	15.75	16	15.5	37,441
July 08, 2026	16	15.75	15.75	16.34	15.5	59,662
July 07, 2026	16	16	16	16.5	15.5	11,835
July 06, 2026	16	16	16	17	15.5	73,384
July 03, 2026	15.25	15.75	15.75	16	15.25	118,474
July 02, 2026	15.25	15.25	15.25	15.5	15	28,142
July 01, 2026	15	15.25	15.25	15.5	15	99,776
June 30, 2026	15.25	15	15	16	14.5	54,535
June 29, 2026	15.25	15.25	15.25	16	14.53	103,474
June 26, 2026	14.75	14.75	14.75	15	14.73	61,458
June 25, 2026	16	14.9	14.9	16.5	14.5	355,147
June 24, 2026	16	16	16	16.5	15.65	57,984
June 23, 2026	16.5	16	16	16.5	15.6	62,260
June 22, 2026	16.25	16.25	16.25	16.5	16	51,957
June 19, 2026	16.75	16.25	16.25	17	15.22	92,315
June 18, 2026	16.75	16.75	16.75	17	16.5	7,847
June 17, 2026	17	16.75	16.75	17	16.55	3,328
June 16, 2026	16.75	16.75	16.75	17	16.51	11,367
June 15, 2026	16.75	16.75	16.75	17	16.5	13,063
June 12, 2026	16.75	16.75	16.75	17	16.65	62,830
June 11, 2026	17	16.75	16.75	17.5	16.56	14,657
June 10, 2026	17	17	17	17.5	16.52	54,853
June 09, 2026	17.25	17	17	17.5	16.53	152,173
June 08, 2026	17.25	17.25	17.25	17.5	17	54,120
June 05, 2026	17.25	17.25	17.25	17.5	17	1,584
June 04, 2026	17.25	17.25	17.25	17.5	17	23,212
June 03, 2026	17.18	17.25	17.25	17.5	17.08	14,327
June 02, 2026	17.25	17.25	17.25	17.5	17.05	106,556
June 01, 2026	17.25	17.25	17.25	17.5	17	210,075
May 29, 2026	17.25	17.25	17.25	17.5	17	108,231