Loungers (LGRS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Loungers

Date Open High Low Close* Volume
29/04/2024 239.00p 244.00p 234.00p 240.00p 69391
26/04/2024 238.00p 244.00p 234.50p 236.00p 140101
25/04/2024 226.00p 232.67p 224.00p 231.00p 49108
24/04/2024 222.00p 230.00p 222.00p 224.00p 24723
23/04/2024 213.00p 222.30p 210.00p 221.00p 499543
22/04/2024 213.00p 216.00p 204.00p 204.00p 22306
19/04/2024 213.00p 216.00p 210.00p 213.00p 233688
18/04/2024 213.00p 214.44p 210.00p 212.00p 54286
17/04/2024 213.00p 216.00p 210.50p 216.00p 5175
16/04/2024 213.00p 214.44p 206.00p 206.00p 14910
15/04/2024 213.00p 215.90p 212.50p 213.00p 5106
12/04/2024 213.00p 216.00p 212.30p 213.00p 12720
11/04/2024 213.00p 216.00p 210.00p 213.00p 48843
10/04/2024 213.00p 214.44p 213.00p 213.00p 2609
09/04/2024 212.00p 215.45p 211.28p 213.00p 657668
08/04/2024 212.00p 213.39p 210.33p 212.00p 33544
05/04/2024 211.00p 214.00p 210.33p 212.00p 24554
04/04/2024 210.00p 214.00p 209.80p 212.00p 35790
03/04/2024 210.00p 214.00p 207.00p 212.00p 830413
02/04/2024 210.00p 214.00p 206.00p 210.00p 24008
28/03/2024 210.00p 214.00p 208.80p 210.00p 9696
27/03/2024 210.00p 211.00p 206.00p 210.00p 47451
26/03/2024 210.00p 214.00p 206.00p 210.00p 142617
25/03/2024 208.00p 212.50p 206.00p 210.00p 96179
22/03/2024 208.00p 210.00p 208.00p 208.00p 17963
21/03/2024 208.00p 210.00p 208.00p 208.00p 91
20/03/2024 208.00p 208.00p 208.00p 208.00p 4082
19/03/2024 208.00p 208.96p 206.57p 208.00p 102997
18/03/2024 208.00p 209.00p 206.00p 208.00p 24701
15/03/2024 208.00p 210.00p 206.00p 208.00p 38596
14/03/2024 208.00p 210.00p 206.00p 206.00p 302539
13/03/2024 205.00p 209.00p 192.00p 192.00p 96205
12/03/2024 208.00p 208.00p 204.64p 205.00p 10956
11/03/2024 208.00p 210.00p 206.20p 208.00p 5884
08/03/2024 208.00p 208.00p 206.20p 208.00p 11437
07/03/2024 209.00p 209.00p 206.50p 208.00p 240
06/03/2024 209.00p 210.00p 206.50p 208.00p 2119
05/03/2024 209.00p 209.00p 207.00p 208.00p 25125
04/03/2024 208.00p 208.99p 206.00p 208.00p 10226
01/03/2024 209.00p 210.00p 207.28p 208.00p 20550
29/02/2024 208.00p 210.00p 206.00p 208.00p 21659
28/02/2024 213.00p 214.00p 206.00p 209.00p 412672
27/02/2024 213.00p 214.00p 212.00p 213.00p 40758
26/02/2024 213.00p 214.00p 208.00p 213.00p 89881
23/02/2024 213.00p 214.00p 212.00p 214.00p 4278
22/02/2024 213.00p 214.00p 212.45p 213.00p 2920
21/02/2024 213.00p 213.00p 212.03p 213.00p 1
20/02/2024 213.00p 214.00p 212.00p 213.00p 31751
19/02/2024 213.00p 214.00p 212.00p 213.00p 3871
16/02/2024 215.00p 216.00p 212.00p 213.00p 26955
15/02/2024 216.00p 218.00p 213.20p 214.00p 14384
14/02/2024 221.00p 224.00p 214.00p 216.00p 29657
13/02/2024 223.00p 226.00p 218.00p 221.00p 17867
12/02/2024 223.00p 223.00p 220.00p 223.00p 22096
09/02/2024 222.00p 226.00p 221.00p 223.00p 13024
08/02/2024 224.00p 224.00p 220.00p 223.00p 901536
07/02/2024 222.00p 223.00p 220.10p 223.00p 31550
06/02/2024 222.00p 223.00p 220.00p 223.00p 17434
05/02/2024 222.00p 226.00p 220.10p 223.00p 99197
02/02/2024 222.00p 226.00p 220.00p 220.00p 639434
01/02/2024 223.00p 226.00p 220.00p 220.00p 12195
31/01/2024 221.00p 221.00p 220.00p 220.00p 29518
30/01/2024 221.00p 226.00p 220.00p 220.00p 25266
29/01/2024 221.00p 226.00p 220.00p 220.00p 10833
26/01/2024 221.00p 222.98p 220.00p 221.00p 39324
25/01/2024 223.00p 223.00p 220.00p 221.00p 13699
24/01/2024 223.00p 223.00p 220.00p 223.00p 7731
23/01/2024 223.00p 223.00p 216.00p 223.00p 16915
22/01/2024 227.00p 227.00p 220.00p 222.00p 142064
19/01/2024 224.00p 230.00p 221.40p 225.00p 104335
18/01/2024 220.00p 222.74p 220.00p 221.00p 244476
17/01/2024 220.00p 224.00p 218.00p 220.00p 5397
16/01/2024 220.00p 222.32p 216.00p 220.00p 12766
15/01/2024 220.00p 222.32p 218.00p 220.00p 8638
12/01/2024 216.00p 222.32p 216.00p 220.00p 63287
11/01/2024 211.00p 219.00p 208.00p 216.00p 37274
10/01/2024 209.00p 210.00p 208.10p 209.00p 357756
09/01/2024 213.00p 216.00p 208.00p 209.00p 122847
08/01/2024 221.00p 224.00p 212.00p 214.00p 298437
05/01/2024 224.00p 226.00p 219.26p 222.00p 7355
04/01/2024 226.00p 226.00p 221.00p 223.00p 34093
03/01/2024 226.00p 228.00p 224.00p 226.00p 26908
02/01/2024 226.00p 226.00p 224.20p 226.00p 8740
29/12/2023 226.00p 228.00p 224.01p 226.00p 7806
28/12/2023 226.00p 230.00p 225.50p 226.00p 15077
27/12/2023 226.00p 228.00p 224.00p 226.00p 21852
22/12/2023 226.00p 228.00p 224.00p 226.00p 6273
21/12/2023 226.00p 228.00p 224.00p 226.00p 5927
20/12/2023 226.00p 228.00p 225.80p 226.00p 9257
19/12/2023 226.00p 228.00p 224.00p 226.00p 2493
18/12/2023 226.00p 228.00p 224.00p 226.00p 43175
15/12/2023 226.00p 228.00p 224.00p 226.00p 474865
14/12/2023 226.00p 228.00p 224.00p 224.00p 43254
13/12/2023 226.00p 226.00p 224.00p 226.00p 44684
12/12/2023 226.00p 228.00p 220.00p 226.00p 90542
11/12/2023 227.00p 230.00p 224.50p 226.00p 95635
08/12/2023 227.00p 230.00p 227.00p 227.00p 1
07/12/2023 227.00p 227.00p 224.30p 227.00p 10925
06/12/2023 227.00p 230.00p 224.00p 227.00p 26727
05/12/2023 227.00p 228.00p 227.00p 227.00p 8250
04/12/2023 227.00p 230.00p 224.00p 227.00p 3661
01/12/2023 227.00p 228.00p 224.00p 227.00p 8176
30/11/2023 227.00p 228.50p 227.00p 228.00p 40029
29/11/2023 228.00p 230.00p 224.00p 226.00p 33304
28/11/2023 233.00p 233.40p 228.00p 228.00p 21753
27/11/2023 232.00p 240.00p 230.00p 234.00p 123634
24/11/2023 229.00p 234.00p 227.76p 232.00p 129182
23/11/2023 226.00p 234.00p 225.90p 229.00p 38346
22/11/2023 228.00p 232.00p 223.00p 226.00p 46210
21/11/2023 213.00p 237.70p 213.00p 228.00p 326655
20/11/2023 213.00p 216.00p 210.00p 213.00p 22662
17/11/2023 211.00p 216.00p 210.00p 213.00p 29715
16/11/2023 196.50p 216.00p 196.50p 213.00p 60172
15/11/2023 191.00p 200.00p 190.00p 197.00p 59450
14/11/2023 191.00p 195.00p 189.50p 191.00p 80540
13/11/2023 191.00p 195.00p 189.10p 191.00p 9681
10/11/2023 190.50p 193.50p 189.25p 191.00p 9007
09/11/2023 186.50p 194.00p 179.00p 191.00p 272276
08/11/2023 186.50p 188.50p 183.00p 187.00p 11618
07/11/2023 186.50p 186.50p 184.47p 186.50p 188
06/11/2023 186.50p 190.00p 183.00p 186.50p 918
03/11/2023 184.50p 189.00p 178.00p 189.00p 249423
02/11/2023 184.50p 185.50p 182.00p 185.50p 131455
01/11/2023 184.50p 189.00p 184.50p 184.50p 6316
31/10/2023 184.50p 185.50p 182.10p 184.50p 3892
30/10/2023 184.50p 185.94p 182.00p 184.50p 5358
27/10/2023 184.50p 186.00p 181.89p 184.50p 2745
26/10/2023 184.50p 186.00p 184.50p 184.50p 1528
25/10/2023 188.00p 190.00p 183.55p 187.00p 5343
24/10/2023 187.00p 188.00p 186.00p 188.00p 155827
23/10/2023 188.00p 190.00p 185.00p 188.00p 9516
20/10/2023 188.00p 188.00p 186.00p 188.00p 6863
19/10/2023 188.00p 190.00p 186.84p 188.00p 11617
18/10/2023 188.00p 190.00p 186.00p 188.00p 5926
17/10/2023 187.00p 190.00p 184.00p 187.00p 2033
16/10/2023 187.50p 190.00p 186.70p 187.00p 27477
13/10/2023 185.00p 195.00p 185.00p 186.00p 600469
12/10/2023 185.00p 188.00p 185.00p 187.00p 37323
11/10/2023 186.00p 200.00p 182.00p 200.00p 7780
10/10/2023 190.00p 190.00p 184.00p 190.00p 6284
09/10/2023 190.00p 190.00p 188.00p 190.00p 40457
06/10/2023 190.00p 190.00p 188.00p 190.00p 263654
05/10/2023 190.00p 190.00p 188.00p 190.00p 4213
04/10/2023 190.00p 190.00p 188.00p 190.00p 207072
03/10/2023 190.00p 192.00p 188.00p 190.00p 17838
02/10/2023 190.00p 196.00p 188.00p 190.00p 16753
29/09/2023 190.00p 190.00p 188.00p 190.00p 21330
28/09/2023 191.50p 192.50p 188.00p 190.00p 23249
27/09/2023 187.50p 190.50p 181.00p 190.50p 2204751
26/09/2023 187.50p 187.50p 186.20p 187.50p 1446
25/09/2023 187.50p 190.00p 186.75p 187.50p 2884
22/09/2023 187.00p 190.00p 184.00p 187.50p 21038
21/09/2023 184.50p 191.00p 184.50p 191.00p 3222963
20/09/2023 184.50p 185.25p 183.52p 184.50p 4409
19/09/2023 184.50p 187.00p 182.25p 184.50p 14558
18/09/2023 184.50p 187.00p 184.50p 184.50p 3720
15/09/2023 184.50p 187.00p 182.75p 184.50p 25948
14/09/2023 184.50p 185.80p 182.00p 184.50p 202736
13/09/2023 184.50p 185.45p 183.00p 184.50p 20418
12/09/2023 183.50p 187.00p 180.00p 183.50p 305317
11/09/2023 182.50p 187.00p 182.50p 183.50p 293
08/09/2023 182.50p 183.45p 181.00p 182.50p 6212
07/09/2023 182.50p 182.50p 180.55p 182.50p 3740865
06/09/2023 182.50p 185.00p 180.55p 182.50p 64192
05/09/2023 185.50p 185.50p 180.00p 185.00p 14676
04/09/2023 185.50p 187.00p 184.00p 185.50p 1156
01/09/2023 185.50p 185.50p 184.00p 185.50p 19772
31/08/2023 187.00p 187.00p 184.00p 185.50p 19576
30/08/2023 187.00p 190.00p 184.25p 187.00p 898
29/08/2023 187.00p 190.00p 185.00p 187.00p 915
25/08/2023 187.00p 188.14p 184.00p 187.00p 12501
24/08/2023 187.50p 187.50p 185.00p 187.00p 23765
23/08/2023 187.50p 190.00p 185.15p 187.50p 5036
22/08/2023 187.50p 190.00p 187.00p 187.50p 1411
21/08/2023 187.50p 190.00p 187.00p 187.50p 28196
18/08/2023 187.50p 190.00p 185.00p 190.00p 12881
17/08/2023 187.50p 187.50p 185.80p 187.50p 2668
16/08/2023 187.50p 190.00p 185.55p 187.50p 22021
15/08/2023 187.50p 189.00p 185.15p 187.50p 8060
14/08/2023 187.50p 204.00p 187.50p 189.00p 56025
11/08/2023 187.50p 187.50p 185.00p 187.50p 15
10/08/2023 187.50p 190.00p 181.00p 187.50p 1199
09/08/2023 187.50p 190.00p 187.50p 187.50p 0
08/08/2023 187.50p 190.00p 187.50p 190.00p 22500
07/08/2023 187.50p 190.00p 186.22p 187.50p 1593
04/08/2023 186.50p 190.00p 185.95p 187.50p 45041
03/08/2023 187.50p 187.50p 185.00p 186.50p 28028
02/08/2023 187.50p 190.00p 185.00p 185.00p 7729
01/08/2023 187.50p 190.00p 186.00p 187.50p 807
31/07/2023 187.50p 190.00p 185.75p 190.00p 17337
28/07/2023 190.00p 190.00p 185.30p 187.50p 4261
27/07/2023 190.00p 190.00p 185.30p 187.50p 20748
26/07/2023 190.00p 190.00p 187.00p 190.00p 33222
25/07/2023 191.00p 191.00p 185.00p 187.50p 6627
24/07/2023 188.50p 190.00p 187.00p 188.00p 48722
21/07/2023 188.50p 190.00p 187.18p 188.50p 6127
20/07/2023 188.50p 190.00p 187.00p 188.50p 43636
19/07/2023 188.50p 190.00p 187.00p 190.00p 412231
18/07/2023 191.50p 191.50p 185.25p 188.50p 61671
17/07/2023 192.50p 195.00p 190.00p 192.50p 19960

*Close Price adjusted for both dividends and splits