1. Share Prices

  2. Lords Group Trading PLC (LORD)

31.50p+0.00 (+0.00%)07 Nov 2025, 09:35
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
Nov 7, 202531.50p31.00p31.00p31.50p19,697
Nov 6, 202531.50p31.96p31.96p31.50p45
Nov 5, 202531.50p32.00p31.06p31.50p27,456
Nov 4, 202532.00p33.00p31.12p31.50p10,379
Nov 3, 202532.00p32.98p31.35p32.00p20,728
Oct 31, 202532.00p32.98p31.33p32.00p40,060
Oct 30, 202531.50p31.78p31.00p32.00p44,873
Oct 29, 202532.00p32.98p31.00p31.50p23,980
Oct 28, 202531.50p32.00p31.13p32.00p29,862
Oct 27, 202531.50p32.00p31.10p31.50p111,895
Oct 24, 202531.50p32.60p31.05p31.50p26,060
Oct 23, 202532.50p33.00p31.00p31.00p74,719
Oct 22, 202533.50p34.00p32.00p33.00p73,926
Oct 21, 202533.50p34.00p32.46p33.50p22,391
Oct 20, 202533.50p33.97p32.40p33.50p11,059
Oct 17, 202534.00p34.00p32.10p33.50p97,222
Oct 16, 202534.00p34.94p33.00p34.00p2,313
Oct 15, 202533.70p34.96p33.00p34.00p80,930
Oct 14, 202533.00p35.00p32.00p33.70p36,418
Oct 13, 202533.00p34.25p32.00p34.00p152,100
Oct 10, 202531.70p33.48p31.00p33.00p320,382
Oct 9, 202531.70p31.77p31.59p31.70p50,258
Oct 8, 202531.70p31.88p31.41p31.70p118,846
Oct 7, 202531.70p31.88p30.80p31.70p102,555
Oct 6, 202531.30p32.00p31.49p31.70p287,293
Oct 3, 202531.50p31.97p30.15p31.30p178,285
Oct 2, 202531.50p31.98p31.16p31.50p29,248
Oct 1, 202531.50p32.00p31.00p31.50p18,664
Sep 30, 202531.50p31.90p31.10p31.50p47,091
Sep 29, 202531.50p32.00p31.00p31.50p9,261
Sep 26, 202531.50p32.00p31.11p31.50p50,627
Sep 25, 202531.50p32.00p31.73p31.50p6,119
Sep 24, 202532.70p33.86p31.00p31.50p61,760
Sep 23, 202532.50p33.00p31.36p32.70p57,427
Sep 22, 202533.50p34.00p32.00p32.50p170,411
Sep 19, 202533.50p34.60p33.00p33.50p34,573
Sep 18, 202533.50p34.00p33.00p33.50p19,558
Sep 17, 202533.50p33.94p33.00p33.50p39,370
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Jtc PLC1,358.004.62
Oxford Nanopore Technologies PLC140.004.87
Hikma Pharmaceuticals PLC1,582.000.00
Coca-Cola Europacific Partners PLC6,950.001.76
Wpp PLC279.103.79
Risers/fallers data from previous trading day.