The Law Debenture Corporation p.l.c. - LWDB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,046	1,058	1,058	1,058	1,038	323,922
September 26, 2025	1,030.58	1,040	1,040	1,042	1,024	298,809
September 25, 2025	1,029.69	1,030	1,030	1,032	1,026	228,870
September 24, 2025	1,023.54	1,028	1,028	1,031.04	1,018	231,922
September 23, 2025	1,010	1,024	1,024	1,026	1,010	292,296
September 22, 2025	1,016	1,012	1,012	1,016	1,004	124,850
September 19, 2025	1,010	1,006	1,006	1,013.99	1,002	199,548
September 18, 2025	998	1,006	1,006	1,010	998	168,886
September 17, 2025	997	1,006	1,006	1,006	996	168,141
September 16, 2025	999	995	995	1,006	995	189,957
September 15, 2025	1,004	1,006	1,006	1,008	1,000	143,320
September 12, 2025	1,008	1,000	1,000	1,010	1,000	135,822
September 11, 2025	1,000	1,004	1,004	1,008	999	151,274
September 10, 2025	1,000.7	998	998	1,006	998	186,715
September 09, 2025	1,004	1,000	1,000	1,007.1	998	148,370
September 08, 2025	1,002	1,002	1,002	1,003.08	996	128,835
September 05, 2025	998	998	998	1,004	995	100,247
September 04, 2025	990	996	996	998	982	112,175
September 03, 2025	986.16	983	983	988.63	977.4	194,325
September 02, 2025	996.5	982	982	1,004	979	207,751
September 01, 2025	993.61	997	997	1,002	991.05	178,794
August 29, 2025	996.9	990	990	999	989	157,139
August 28, 2025	999	994	994	1,006	990.14	288,683
August 27, 2025	1,008	998	998	1,010	995	242,101
August 26, 2025	1,009.86	1,002	1,002	1,016	1,000	306,055
August 22, 2025	1,008.2	1,016	1,016	1,018	1,004	105,298
August 21, 2025	1,005.92	1,004	1,004	1,012	996	103,716
August 20, 2025	1,001	1,004	1,004	1,006	996	266,261
August 19, 2025	1,001.18	1,000	1,000	1,006	997	809,551
August 18, 2025	1,012.87	1,000	1,000	1,018	1,000	214,269
August 15, 2025	1,018.9	1,006	1,006	1,020	1,004	143,410
August 14, 2025	1,012.4	1,008	1,008	1,018.8	1,008	153,381
August 13, 2025	1,012.3	1,012	1,012	1,016	1,010	116,029
August 12, 2025	1,014.33	1,010	1,010	1,016	1,008	113,292
August 11, 2025	1,009.19	1,010	1,010	1,012.56	1,004	134,804
August 08, 2025	1,006.55	1,010	1,010	1,010	993	105,866
August 07, 2025	1,004.36	998	998	1,010	997	88,773
August 06, 2025	1,007	1,004	1,004	1,020	992	192,578
August 05, 2025	1,005.15	997	997	1,012	994	156,112
August 04, 2025	1,007.95	998	998	1,012	998	471,467
August 01, 2025	1,016.41	1,004	1,004	1,017.38	998.45	174,014
July 31, 2025	1,015.4	1,018	1,018	1,024.8	1,010	187,851
July 30, 2025	1,015.6	1,006	1,006	1,018	1,006	123,446
July 29, 2025	1,012.2	1,014	1,014	1,022	1,008	222,563
July 28, 2025	1,018.06	1,012	1,012	1,028	1,010	269,779
July 25, 2025	995.08	1,006	1,006	1,011	991.42	172,929
July 24, 2025	994	995	995	1,000.43	990.74	1.44M
July 23, 2025	991.5	990	990	993.99	986	356,153
July 22, 2025	1,002	991	991	1,002	988	231,396
July 21, 2025	1,014	1,002	1,002	1,020	997.75	398,694
July 18, 2025	1,016	1,010	1,010	1,022	1,008	500,102
July 17, 2025	1,012	1,014	1,014	1,018	1,006.96	104,607
July 16, 2025	1,009.65	1,008	1,008	1,014	1,005.3	143,512
July 15, 2025	1,004.82	1,014	1,014	1,024	998	151,314
July 14, 2025	1,006.72	1,016	1,016	1,016	1,000	205,325
July 11, 2025	1,010.02	1,008	1,008	1,012	1,000	129,530
July 10, 2025	1,006	1,006	1,006	1,012	1,002	157,530
July 09, 2025	1,002	998	998	1,008	995	491,726
July 08, 2025	1,000.5	1,002	1,002	1,004	996	338,125
July 07, 2025	1,002.47	997	997	1,006.3	997	186,994

The Law Debenture Corporation p.l.c. (LWDB.L) LSE