Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/09/2022 207.50p 208.00p 205.55p 207.50p 2202
26/09/2022 206.50p 209.00p 205.00p 205.00p 208336
23/09/2022 206.50p 212.00p 205.00p 206.50p 61573
22/09/2022 206.50p 210.00p 203.00p 206.50p 2561
21/09/2022 206.50p 212.00p 203.00p 204.00p 2341
20/09/2022 206.50p 209.99p 206.50p 206.50p 4
19/09/2022 206.50p 210.00p 206.50p 206.50p 13462
16/09/2022 206.50p 210.00p 206.50p 206.50p 1082
15/09/2022 206.50p 208.00p 205.00p 206.50p 71919
14/09/2022 206.50p 209.00p 205.00p 205.00p 5539
13/09/2022 206.50p 208.00p 203.00p 206.50p 1701
12/09/2022 206.50p 210.00p 203.00p 206.50p 42971
09/09/2022 206.50p 210.00p 206.50p 210.00p 2554
08/09/2022 206.50p 210.00p 205.00p 206.50p 8415
07/09/2022 206.50p 210.00p 203.00p 206.50p 38715
06/09/2022 206.50p 206.50p 204.00p 206.50p 1200280
05/09/2022 206.50p 208.00p 205.00p 206.50p 50319
02/09/2022 206.50p 210.00p 203.00p 206.50p 28241
01/09/2022 207.50p 210.00p 202.00p 210.00p 209391
31/08/2022 210.00p 210.00p 205.00p 207.50p 53102
30/08/2022 211.50p 215.00p 205.00p 210.00p 227927
29/08/2022 211.50p 211.50p 205.01p 211.50p 18284
26/08/2022 211.50p 211.50p 205.01p 211.50p 18284
25/08/2022 211.50p 211.50p 205.01p 211.50p 21557
24/08/2022 211.50p 211.50p 205.01p 211.50p 2500
23/08/2022 211.50p 211.50p 205.00p 211.50p 824019
22/08/2022 211.50p 211.50p 206.00p 210.00p 202658
19/08/2022 211.50p 215.00p 205.00p 211.50p 130071
18/08/2022 212.50p 213.00p 208.00p 213.00p 502955
17/08/2022 211.50p 218.00p 211.50p 211.50p 352
16/08/2022 211.50p 212.44p 205.00p 211.50p 24829
15/08/2022 207.50p 211.50p 205.33p 211.50p 48269
12/08/2022 207.50p 209.00p 207.50p 207.50p 1076
11/08/2022 207.50p 208.50p 207.50p 207.50p 6896
10/08/2022 207.50p 208.50p 205.00p 207.50p 5150
09/08/2022 207.50p 216.00p 205.00p 207.50p 3535
08/08/2022 211.50p 218.00p 205.00p 210.00p 39833
05/08/2022 206.00p 215.71p 205.00p 214.00p 290620
04/08/2022 206.00p 210.00p 205.00p 206.00p 98477
03/08/2022 206.00p 210.00p 203.00p 206.00p 29076
02/08/2022 206.00p 210.00p 202.01p 206.00p 598782
01/08/2022 206.00p 210.00p 202.01p 206.00p 951511
29/07/2022 205.00p 207.99p 205.00p 205.00p 4265
28/07/2022 206.00p 210.00p 202.01p 206.00p 7133
27/07/2022 206.00p 210.00p 202.00p 210.00p 11907
26/07/2022 205.00p 208.55p 200.00p 206.00p 180593
25/07/2022 210.00p 210.00p 204.00p 205.00p 35408
22/07/2022 210.00p 210.96p 208.00p 210.00p 14142
21/07/2022 210.00p 214.00p 202.00p 210.00p 175191
20/07/2022 201.00p 212.00p 201.00p 208.50p 25851
19/07/2022 193.50p 206.00p 193.50p 200.50p 41600
18/07/2022 193.50p 199.00p 189.00p 193.50p 31413
15/07/2022 190.00p 195.00p 185.00p 193.50p 77001
14/07/2022 186.00p 190.00p 185.00p 190.00p 17873
13/07/2022 189.00p 190.72p 180.00p 186.00p 1800771
12/07/2022 182.50p 184.99p 182.00p 182.50p 53916
11/07/2022 182.50p 183.36p 180.40p 182.50p 55201
08/07/2022 182.50p 184.00p 180.40p 182.50p 3505
07/07/2022 182.50p 183.10p 182.50p 182.50p 700
06/07/2022 182.50p 182.50p 181.50p 182.50p 3073
05/07/2022 181.50p 182.50p 180.80p 182.50p 16236
04/07/2022 181.50p 181.60p 180.00p 181.50p 16289
01/07/2022 182.50p 183.00p 180.00p 181.50p 38346
30/06/2022 185.00p 185.00p 180.00p 181.00p 26173
29/06/2022 185.00p 188.00p 182.00p 185.00p 14572
28/06/2022 183.50p 192.37p 182.00p 183.50p 472064
27/06/2022 183.50p 183.50p 182.00p 183.50p 2004
24/06/2022 183.50p 183.50p 182.00p 183.50p 3858
23/06/2022 183.50p 183.50p 182.55p 183.50p 4439
22/06/2022 184.00p 185.00p 182.00p 183.50p 9409
21/06/2022 188.50p 188.50p 183.90p 184.00p 35204
20/06/2022 188.50p 188.50p 187.00p 188.50p 1624
17/06/2022 191.50p 195.00p 187.00p 188.50p 12485
16/06/2022 194.00p 195.00p 188.00p 191.50p 47739
15/06/2022 194.00p 194.98p 190.00p 194.00p 4931
14/06/2022 194.00p 197.59p 190.01p 194.00p 13975
13/06/2022 198.00p 200.00p 191.09p 194.00p 12821
10/06/2022 197.50p 201.15p 196.95p 198.00p 6065
09/06/2022 197.50p 198.00p 192.45p 198.00p 3352
08/06/2022 198.50p 199.00p 192.35p 198.00p 21005
07/06/2022 197.50p 205.00p 192.00p 198.50p 8972
06/06/2022 200.00p 205.00p 195.00p 198.00p 89361
03/06/2022 200.00p 204.00p 195.00p 200.00p 3737
02/06/2022 200.00p 204.00p 195.00p 200.00p 3737
01/06/2022 200.00p 204.00p 195.00p 200.00p 3737
31/05/2022 200.00p 200.00p 199.10p 200.00p 15871
30/05/2022 201.50p 205.00p 195.00p 200.00p 91611
27/05/2022 200.50p 202.50p 196.00p 201.50p 239291
26/05/2022 200.50p 201.95p 200.00p 200.50p 7500
25/05/2022 204.00p 205.00p 200.00p 200.50p 26742
24/05/2022 204.50p 204.50p 200.00p 204.00p 24502
23/05/2022 204.50p 208.81p 200.05p 204.50p 32987
20/05/2022 210.00p 210.00p 200.00p 204.50p 19724
19/05/2022 220.00p 220.00p 209.00p 209.00p 32609
18/05/2022 220.00p 220.44p 215.96p 219.00p 8210
17/05/2022 220.00p 220.00p 216.00p 218.00p 11393
16/05/2022 220.00p 220.00p 215.01p 218.00p 9236
13/05/2022 220.00p 220.00p 218.00p 218.00p 3788
12/05/2022 225.00p 225.00p 215.00p 218.00p 19618
11/05/2022 225.00p 225.87p 221.60p 225.00p 4547
10/05/2022 227.50p 230.00p 221.00p 221.00p 40818
09/05/2022 232.50p 235.00p 221.28p 225.00p 32326
06/05/2022 232.50p 232.50p 226.00p 232.50p 3386
05/05/2022 232.50p 232.50p 225.75p 230.00p 13756
04/05/2022 235.00p 240.00p 225.00p 232.50p 19586
03/05/2022 251.00p 252.00p 230.00p 235.00p 52116
02/05/2022 251.00p 251.00p 250.00p 251.00p 980
29/04/2022 251.00p 251.00p 250.00p 251.00p 980
28/04/2022 251.00p 251.00p 250.00p 251.00p 5501
27/04/2022 252.50p 252.50p 247.00p 251.00p 10054
26/04/2022 255.00p 258.00p 250.00p 252.50p 122042
25/04/2022 246.00p 246.00p 242.01p 246.00p 5888
22/04/2022 248.50p 250.00p 242.00p 248.00p 9169
21/04/2022 248.50p 249.90p 248.50p 248.50p 22391
20/04/2022 248.50p 250.00p 245.00p 248.50p 7064
19/04/2022 248.50p 250.00p 242.00p 248.50p 23952
18/04/2022 248.50p 251.00p 245.00p 248.50p 17007
15/04/2022 248.50p 251.00p 245.00p 248.50p 17007
14/04/2022 248.50p 251.00p 245.00p 248.50p 17007
13/04/2022 247.50p 255.00p 245.00p 248.50p 88153
12/04/2022 247.50p 255.00p 245.00p 247.50p 3275
11/04/2022 247.50p 247.50p 244.00p 244.00p 7182
08/04/2022 247.50p 247.50p 246.00p 247.50p 8616
07/04/2022 247.50p 247.50p 245.00p 247.50p 15724
06/04/2022 247.50p 247.50p 247.00p 247.50p 14221
05/04/2022 247.50p 248.50p 240.00p 247.50p 51209
04/04/2022 247.50p 248.80p 240.01p 247.50p 6087
01/04/2022 247.50p 249.00p 244.00p 244.00p 12330
31/03/2022 247.50p 254.99p 246.00p 247.50p 10161
30/03/2022 247.50p 256.15p 244.10p 247.50p 24008
29/03/2022 245.00p 255.00p 243.90p 247.50p 27835
28/03/2022 243.50p 245.00p 238.00p 245.00p 39438
25/03/2022 243.50p 244.04p 241.00p 241.00p 5500
24/03/2022 243.50p 244.04p 241.00p 241.00p 803
23/03/2022 243.50p 248.70p 235.00p 241.00p 17241
22/03/2022 243.50p 250.00p 238.30p 243.50p 61165
21/03/2022 235.00p 249.00p 233.00p 243.50p 55165
18/03/2022 235.00p 236.90p 231.39p 235.00p 66163
17/03/2022 235.00p 236.95p 235.00p 235.00p 55402
16/03/2022 235.00p 238.33p 230.01p 235.00p 67886
15/03/2022 236.00p 238.00p 230.00p 235.00p 7699
14/03/2022 236.00p 239.00p 232.88p 236.00p 10183
11/03/2022 234.50p 236.00p 232.88p 236.00p 7222
10/03/2022 236.00p 238.54p 230.55p 234.00p 9452
09/03/2022 232.50p 238.61p 232.50p 236.00p 120503
08/03/2022 236.50p 237.10p 225.87p 226.00p 17428
07/03/2022 243.50p 243.50p 235.00p 237.50p 16500
04/03/2022 250.00p 250.00p 237.00p 243.50p 122906
03/03/2022 255.00p 260.00p 245.00p 250.00p 24522
02/03/2022 255.00p 255.00p 250.00p 255.00p 10038
01/03/2022 255.00p 255.00p 250.00p 255.00p 770
28/02/2022 255.00p 255.00p 250.00p 255.00p 6571
25/02/2022 255.00p 257.00p 248.00p 255.00p 13961
24/02/2022 258.50p 259.00p 250.00p 255.00p 33795
23/02/2022 260.00p 260.99p 255.00p 260.00p 15346
22/02/2022 265.50p 265.50p 255.00p 260.00p 28411
21/02/2022 276.00p 280.00p 260.00p 270.00p 27383
18/02/2022 276.00p 276.00p 272.00p 276.00p 5457
17/02/2022 276.00p 276.00p 275.00p 276.00p 38078
16/02/2022 276.00p 279.00p 270.00p 276.00p 26799
15/02/2022 276.00p 276.00p 273.76p 276.00p 2433
14/02/2022 276.00p 276.00p 270.00p 276.00p 13491
11/02/2022 276.00p 280.00p 273.90p 276.00p 2011
10/02/2022 276.00p 276.00p 273.80p 276.00p 1667
09/02/2022 276.00p 276.00p 273.80p 276.00p 463701
08/02/2022 276.00p 278.32p 270.00p 276.00p 712000
07/02/2022 276.00p 276.00p 274.00p 276.00p 111
04/02/2022 276.00p 276.00p 272.01p 276.00p 4691
03/02/2022 276.00p 276.00p 270.00p 276.00p 2226214
02/02/2022 276.00p 276.00p 272.00p 276.00p 11587
01/02/2022 277.50p 280.00p 275.00p 276.00p 9837
31/01/2022 278.50p 278.50p 275.00p 278.50p 7077
28/01/2022 278.50p 278.50p 275.00p 278.50p 1881
27/01/2022 278.50p 278.50p 275.00p 278.50p 3396
26/01/2022 280.00p 280.00p 275.26p 278.50p 4522
25/01/2022 280.00p 280.00p 275.00p 280.00p 8070
24/01/2022 284.00p 285.00p 275.00p 280.00p 22349
21/01/2022 284.00p 285.00p 281.70p 284.00p 101679
20/01/2022 284.00p 284.00p 281.46p 284.00p 3798
19/01/2022 284.00p 284.40p 282.00p 284.00p 38460
18/01/2022 284.00p 284.00p 281.40p 284.00p 4790
17/01/2022 284.00p 284.00p 281.36p 284.00p 5063
14/01/2022 284.00p 284.00p 281.05p 284.00p 5632
13/01/2022 284.00p 284.00p 281.00p 284.00p 6983
12/01/2022 284.00p 284.00p 280.88p 284.00p 12013
10/01/2022 284.00p 284.00p 282.00p 284.00p 12532
07/01/2022 284.00p 284.40p 282.60p 284.00p 10977
06/01/2022 284.00p 285.25p 282.00p 284.00p 41336
05/01/2022 284.00p 285.50p 283.25p 284.00p 3473
04/01/2022 282.50p 288.00p 280.00p 284.00p 69109
03/01/2022 281.00p 285.00p 280.50p 282.50p 5607
31/12/2021 281.00p 285.00p 280.50p 282.50p 3607
30/12/2021 280.00p 288.00p 277.96p 282.50p 9566
29/12/2021 280.00p 285.00p 276.00p 280.00p 16466
28/12/2021 280.00p 285.00p 276.00p 280.00p 8028
27/12/2021 280.00p 285.00p 276.00p 280.00p 8028
24/12/2021 280.00p 285.00p 276.00p 280.00p 8028
23/12/2021 278.00p 285.00p 272.00p 280.00p 6195
22/12/2021 276.50p 277.50p 270.00p 277.50p 4567
21/12/2021 278.50p 278.50p 272.00p 276.50p 70367

*Close Price adjusted for both dividends and splits