1. Share Prices

  2. Lords Group Trading PLC (LORD)

33.50p+0.50 (+1.52%)16 Sep 2025, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lords Group Trading PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202533.50p34.00p33.00p33.50p45,401
Sep 15, 202534.50p34.94p33.00p33.00p71,361
Sep 12, 202534.50p35.00p33.40p34.50p76,828
Sep 11, 202535.50p36.00p34.12p34.50p207,541
Sep 10, 202537.30p37.60p34.00p35.50p202,210
Sep 9, 202537.50p37.25p37.00p37.30p18,791
Sep 8, 202538.50p38.25p36.00p37.50p66,841
Sep 5, 202538.50p38.32p38.00p38.50p26,885
Sep 4, 202538.50p38.45p38.00p38.50p1,382
Sep 3, 202538.50p38.70p38.00p38.50p15,918
Sep 2, 202540.50p41.00p38.00p38.50p103,269
Sep 1, 202540.50p40.25p40.00p40.50p13,680
Aug 29, 202540.50p40.25p40.00p40.50p34,020
Aug 28, 202540.50p41.00p39.10p40.50p23,501
Aug 27, 202540.50p40.40p40.40p40.50p600
Aug 26, 202541.00p41.80p40.05p40.50p28,179
Aug 22, 202541.00p41.10p40.98p41.00p3,817
Aug 21, 202540.50p40.98p40.00p41.00p156,239
Aug 20, 202541.50p42.00p40.25p40.50p59,073
Aug 19, 202542.00p43.00p41.00p42.00p80,606
Aug 18, 202542.00p42.12p41.00p42.00p37,823
Aug 15, 202542.00p41.98p41.00p42.00p13,073
Aug 14, 202542.00p41.88p41.00p42.00p18,242
Aug 13, 202542.00p43.00p41.00p42.00p47,151
Aug 12, 202542.50p42.30p42.00p42.00p24,980
Aug 11, 202542.50p43.00p40.50p42.50p29,087
Aug 8, 202542.50p43.00p42.00p42.50p81,741
Aug 7, 202543.50p44.00p41.90p42.50p72,778
Aug 6, 202543.50p43.15p43.15p43.50p12,308
Aug 5, 202543.50p43.26p42.20p43.50p73,130
Aug 4, 202545.50p47.00p43.44p43.50p45,898
Aug 1, 202545.50p46.97p45.80p45.50p2,925
Jul 31, 202544.00p46.23p44.00p45.50p87,061
Jul 30, 202544.00p44.40p44.40p44.00p6,756
Jul 29, 202546.50p47.00p43.00p44.00p144,478
Jul 28, 202547.00p48.00p46.00p46.50p128,170
Jul 25, 202547.50p48.00p46.00p47.00p77,838
Jul 24, 202548.50p49.00p47.00p47.50p54,066
Jul 23, 202548.50p49.00p47.50p48.50p99,256
Jul 22, 202548.50p49.00p48.00p48.50p80,236
Jul 21, 202548.50p49.00p48.10p48.50p79,274
Jul 18, 202549.50p49.00p48.00p48.50p121,922
Jul 17, 202550.50p51.00p49.20p49.50p117,591
Jul 16, 202552.25p52.00p50.00p50.50p213,663
Jul 15, 202552.50p52.50p52.00p52.25p92,409
Jul 14, 202552.50p53.00p52.00p52.50p117,544
Jul 11, 202552.50p53.00p52.00p52.50p123,417
Jul 10, 202553.50p54.00p52.00p52.50p168,010
Jul 9, 202555.00p55.60p53.00p53.50p108,172
Jul 8, 202553.50p56.00p53.00p55.00p306,328
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.