Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/12/2021 284.00p 285.00p 265.00p 278.50p 28542
17/12/2021 289.00p 290.00p 282.00p 286.50p 57137
16/12/2021 292.50p 292.50p 285.00p 290.00p 12774
15/12/2021 292.50p 292.50p 287.01p 292.50p 10417
14/12/2021 292.50p 292.50p 288.00p 292.50p 10322
13/12/2021 292.50p 292.50p 287.00p 292.50p 1981
10/12/2021 293.50p 298.37p 290.25p 293.50p 22426
09/12/2021 295.00p 295.64p 288.00p 293.50p 34374
08/12/2021 287.50p 295.00p 285.00p 295.00p 22568
07/12/2021 287.50p 292.99p 287.00p 287.50p 61413
06/12/2021 285.00p 295.00p 280.00p 287.50p 188622
03/12/2021 281.00p 287.00p 280.00p 284.00p 16964
02/12/2021 278.00p 283.00p 274.00p 278.00p 95633
01/12/2021 278.50p 287.00p 274.00p 278.00p 47483
30/11/2021 268.50p 275.00p 265.00p 270.00p 9632
29/11/2021 268.50p 275.00p 262.00p 268.50p 50011
26/11/2021 270.00p 272.00p 261.00p 267.00p 49584
25/11/2021 275.00p 280.00p 270.00p 274.00p 100530
24/11/2021 275.00p 280.00p 274.50p 275.00p 263208
23/11/2021 275.00p 280.00p 274.30p 275.00p 19345
22/11/2021 275.00p 280.00p 270.05p 275.00p 30816
19/11/2021 275.00p 280.00p 272.00p 275.00p 8774
18/11/2021 275.00p 280.00p 270.00p 275.00p 2929
17/11/2021 275.00p 280.00p 272.00p 275.00p 19343
16/11/2021 275.00p 278.00p 272.00p 275.00p 9291
15/11/2021 275.00p 275.00p 270.05p 275.00p 4650
12/11/2021 275.00p 277.90p 272.00p 275.00p 10388
11/11/2021 275.00p 277.90p 270.00p 275.00p 83448
10/11/2021 275.00p 279.00p 270.50p 275.00p 9693
09/11/2021 280.00p 285.00p 270.00p 276.00p 29478
08/11/2021 280.00p 280.00p 275.00p 280.00p 6928
05/11/2021 280.00p 280.00p 275.00p 280.00p 1106
04/11/2021 280.00p 280.00p 275.00p 280.00p 13619
03/11/2021 280.00p 283.67p 275.00p 280.00p 24724
02/11/2021 287.00p 292.00p 275.00p 280.00p 69811
01/11/2021 287.00p 289.50p 282.00p 288.00p 13458
29/10/2021 287.00p 292.00p 282.00p 287.00p 7343
28/10/2021 283.50p 292.00p 282.00p 287.00p 12680
27/10/2021 283.50p 283.50p 282.00p 283.50p 3054
26/10/2021 290.00p 290.00p 282.54p 283.50p 38719
25/10/2021 290.00p 290.20p 285.00p 290.00p 2595
22/10/2021 297.50p 300.00p 290.00p 292.50p 33999
21/10/2021 297.50p 298.47p 290.00p 297.50p 28811
20/10/2021 297.50p 299.00p 290.00p 297.50p 18547
19/10/2021 297.50p 298.80p 292.00p 295.00p 15116
18/10/2021 297.50p 300.61p 290.00p 297.50p 22606
15/10/2021 297.50p 303.50p 290.00p 297.50p 58461
14/10/2021 292.50p 292.50p 285.00p 292.50p 7376
13/10/2021 292.50p 292.50p 285.00p 292.50p 3032
12/10/2021 292.50p 292.50p 285.00p 292.50p 55399
11/10/2021 292.50p 300.00p 285.00p 292.50p 28518
08/10/2021 292.50p 300.00p 285.00p 292.50p 21344
07/10/2021 293.50p 295.00p 287.00p 293.50p 27268
06/10/2021 293.50p 298.00p 287.00p 293.50p 1981
05/10/2021 293.50p 298.00p 290.00p 293.50p 2086
04/10/2021 293.50p 295.80p 290.85p 293.50p 945
01/10/2021 293.50p 297.50p 290.00p 293.50p 5667
30/09/2021 293.50p 298.00p 288.00p 293.50p 24907
29/09/2021 293.50p 299.99p 287.00p 293.50p 998
28/09/2021 292.50p 296.95p 290.00p 293.50p 23719
27/09/2021 287.50p 300.00p 287.00p 293.50p 18648
24/09/2021 287.50p 290.00p 287.50p 287.50p 1281
23/09/2021 290.00p 293.00p 287.50p 287.50p 10086
22/09/2021 290.00p 294.00p 288.35p 290.00p 14215
21/09/2021 290.00p 294.00p 287.00p 290.00p 2705
20/09/2021 292.50p 295.00p 285.50p 290.00p 17999
17/09/2021 283.50p 294.00p 280.00p 292.50p 29369
16/09/2021 283.50p 285.10p 283.50p 283.50p 1294
15/09/2021 282.50p 290.00p 280.00p 280.00p 28574
14/09/2021 278.50p 287.00p 275.00p 282.50p 29914
13/09/2021 276.00p 280.00p 272.00p 280.00p 1128489
10/09/2021 276.00p 276.00p 272.00p 276.00p 2903
09/09/2021 276.00p 276.00p 274.75p 276.00p 4763
08/09/2021 276.00p 280.00p 274.62p 276.00p 10140
07/09/2021 276.00p 280.00p 272.01p 276.00p 109225
06/09/2021 276.00p 277.00p 272.01p 276.00p 18821
03/09/2021 276.00p 280.00p 272.00p 276.00p 13248
02/09/2021 274.00p 278.00p 272.80p 274.00p 28466
01/09/2021 274.00p 278.00p 272.80p 274.00p 145894
31/08/2021 274.00p 278.00p 272.80p 274.00p 5789
30/08/2021 274.00p 278.00p 274.00p 274.00p 230
27/08/2021 274.00p 278.00p 274.00p 274.00p 230
26/08/2021 274.00p 278.00p 272.80p 274.00p 221726
25/08/2021 274.00p 278.00p 272.75p 274.00p 34706
24/08/2021 274.00p 278.00p 270.00p 274.00p 85704
23/08/2021 274.00p 278.00p 271.28p 274.00p 9881
20/08/2021 274.00p 278.00p 271.50p 274.00p 324727
19/08/2021 277.50p 280.00p 274.00p 274.00p 7414
18/08/2021 277.50p 285.00p 275.80p 277.50p 15622
17/08/2021 277.50p 279.75p 275.80p 277.50p 2562
16/08/2021 277.50p 280.00p 275.80p 277.50p 147918
13/08/2021 277.50p 280.00p 275.80p 277.50p 103957
12/08/2021 277.50p 280.00p 277.00p 277.50p 212387
11/08/2021 277.50p 285.00p 275.50p 277.50p 150474
10/08/2021 277.50p 280.00p 275.80p 277.50p 4534
09/08/2021 277.50p 280.00p 275.00p 277.50p 23706
06/08/2021 277.50p 279.00p 275.00p 277.50p 928
05/08/2021 277.50p 280.00p 275.00p 277.50p 19748
04/08/2021 277.50p 280.00p 275.00p 277.50p 2901
03/08/2021 277.50p 277.50p 275.00p 277.50p 7364
02/08/2021 277.50p 277.50p 275.35p 277.50p 615
30/07/2021 277.50p 277.60p 275.35p 277.50p 6972
29/07/2021 277.50p 277.60p 277.00p 277.50p 1257
28/07/2021 277.50p 277.50p 275.00p 277.50p 7372
27/07/2021 277.50p 285.00p 277.00p 277.50p 4808
26/07/2021 277.50p 280.00p 276.00p 280.00p 24757
23/07/2021 277.50p 278.00p 277.00p 277.50p 45409
22/07/2021 277.50p 278.70p 276.25p 277.50p 4747
21/07/2021 272.50p 285.00p 272.50p 277.50p 40401
20/07/2021 275.00p 277.99p 270.08p 274.00p 282838
19/07/2021 291.50p 291.50p 270.00p 275.00p 26792
16/07/2021 292.50p 294.37p 290.01p 291.50p 17984
15/07/2021 292.50p 295.00p 291.90p 292.50p 14719
14/07/2021 293.50p 296.65p 291.68p 295.00p 5240
13/07/2021 289.00p 296.00p 289.00p 293.50p 262868
12/07/2021 286.50p 293.00p 286.50p 289.00p 6224
09/07/2021 286.50p 293.00p 286.21p 289.00p 10264
08/07/2021 286.50p 293.00p 280.00p 286.50p 7235
07/07/2021 285.00p 294.00p 280.01p 286.50p 10062
06/07/2021 275.00p 295.00p 275.00p 285.00p 31718
05/07/2021 275.00p 280.00p 275.00p 275.00p 2029
02/07/2021 275.00p 280.00p 273.00p 275.00p 16365
01/07/2021 275.00p 285.00p 270.00p 275.00p 8203
30/06/2021 275.00p 278.00p 272.10p 275.00p 11668
29/06/2021 275.00p 280.00p 270.00p 275.00p 9740
28/06/2021 275.00p 275.00p 271.60p 275.00p 9997
25/06/2021 275.00p 275.00p 270.00p 275.00p 29918
24/06/2021 275.00p 275.00p 270.01p 275.00p 3403
23/06/2021 275.00p 275.00p 270.50p 275.00p 939
22/06/2021 275.00p 275.00p 270.25p 275.00p 897
21/06/2021 277.50p 278.90p 270.01p 275.00p 20826
18/06/2021 277.50p 280.00p 270.01p 280.00p 4501
17/06/2021 270.00p 284.00p 265.00p 277.50p 271094
16/06/2021 267.50p 268.50p 263.00p 267.50p 11901
15/06/2021 267.50p 269.00p 263.50p 267.50p 996754
14/06/2021 267.50p 269.00p 263.00p 267.50p 4127
11/06/2021 267.50p 267.50p 263.00p 267.50p 614
10/06/2021 267.50p 275.00p 263.00p 267.50p 2587
09/06/2021 267.50p 275.00p 261.50p 275.00p 441113
08/06/2021 267.50p 270.00p 260.01p 267.50p 448989
07/06/2021 267.50p 275.00p 260.25p 267.50p 10468
04/06/2021 269.50p 275.00p 264.25p 269.00p 2929
03/06/2021 272.50p 280.00p 264.00p 269.50p 5886
02/06/2021 272.50p 280.00p 265.25p 272.50p 9123
01/06/2021 272.50p 274.00p 265.25p 272.50p 15088
31/05/2021 272.50p 272.50p 265.25p 272.50p 8551
28/05/2021 272.50p 272.50p 265.25p 272.50p 8551
27/05/2021 272.50p 272.50p 265.25p 272.50p 8520
26/05/2021 272.50p 278.00p 265.00p 272.50p 3751
25/05/2021 272.50p 272.50p 265.00p 272.50p 12212
24/05/2021 272.50p 272.50p 265.00p 272.50p 5429
21/05/2021 272.50p 280.00p 265.00p 272.50p 11043
20/05/2021 271.50p 286.57p 265.00p 272.50p 229838
19/05/2021 290.00p 290.00p 265.00p 265.00p 17752
18/05/2021 292.50p 295.00p 278.00p 285.00p 20316
17/05/2021 292.50p 292.50p 285.81p 290.00p 3423
14/05/2021 292.50p 292.50p 286.16p 290.00p 33663
13/05/2021 292.50p 292.50p 286.70p 285.00p 17191
12/05/2021 292.50p 293.00p 280.00p 290.00p 14391
11/05/2021 295.00p 295.20p 285.81p 290.00p 23555
10/05/2021 295.00p 300.00p 290.00p 300.00p 51027
07/05/2021 295.00p 296.00p 293.50p 295.00p 76879
06/05/2021 295.00p 300.00p 290.00p 300.00p 66840
05/05/2021 295.00p 300.00p 290.00p 295.00p 74375
04/05/2021 293.00p 300.00p 290.00p 290.00p 15236
03/05/2021 295.00p 300.00p 290.01p 295.00p 21807
30/04/2021 295.00p 300.00p 290.01p 295.00p 21807
29/04/2021 295.00p 300.00p 295.00p 295.00p 28144
28/04/2021 295.00p 300.00p 290.00p 300.00p 43525
27/04/2021 287.50p 300.00p 287.50p 295.00p 21140
26/04/2021 278.50p 292.00p 278.50p 286.00p 22071
23/04/2021 278.50p 290.00p 278.11p 278.50p 41566
22/04/2021 278.50p 281.86p 278.00p 278.50p 5304
21/04/2021 278.50p 282.00p 274.02p 278.50p 18386
20/04/2021 278.50p 285.00p 274.34p 285.00p 29252
19/04/2021 273.50p 282.00p 272.00p 278.50p 68866
16/04/2021 271.00p 276.00p 265.27p 273.50p 75696
15/04/2021 269.00p 282.00p 269.00p 270.50p 108154
14/04/2021 269.00p 275.00p 267.00p 269.00p 5871
13/04/2021 269.00p 275.20p 265.00p 269.00p 17115
12/04/2021 269.00p 276.00p 262.01p 276.00p 19283
09/04/2021 262.00p 275.00p 258.52p 268.00p 56509
08/04/2021 259.00p 266.00p 254.00p 266.00p 16760
07/04/2021 259.00p 261.00p 254.24p 259.00p 158121
06/04/2021 257.00p 264.00p 254.00p 264.00p 29693
05/04/2021 257.00p 260.00p 255.48p 260.00p 20958
02/04/2021 257.00p 260.00p 255.48p 260.00p 20958
01/04/2021 257.00p 260.00p 255.48p 260.00p 20958
31/03/2021 257.00p 258.00p 254.65p 258.00p 17918
30/03/2021 257.00p 264.00p 251.00p 257.00p 15049
29/03/2021 259.00p 264.00p 254.00p 257.00p 14313
26/03/2021 259.00p 259.80p 256.39p 259.00p 11459
25/03/2021 259.00p 264.00p 256.30p 264.00p 37531
24/03/2021 259.00p 260.40p 256.30p 260.00p 1700
23/03/2021 259.00p 260.90p 256.25p 259.00p 10060
22/03/2021 259.00p 264.00p 259.00p 260.00p 42746
19/03/2021 257.00p 264.00p 256.00p 262.00p 27196
18/03/2021 257.00p 263.22p 253.50p 257.00p 45414
17/03/2021 257.00p 264.00p 250.00p 257.00p 6149
16/03/2021 255.00p 264.00p 252.50p 257.00p 6757

*Close Price adjusted for both dividends and splits