Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/03/2021 243.00p 258.00p 243.00p 254.00p 44195
12/03/2021 241.00p 250.00p 241.00p 250.00p 11815
11/03/2021 239.00p 246.97p 239.00p 242.00p 12555
10/03/2021 239.00p 246.00p 238.00p 246.00p 228255
09/03/2021 239.00p 246.00p 236.01p 241.00p 6188
08/03/2021 239.00p 241.60p 239.00p 241.00p 22395
05/03/2021 241.00p 241.44p 241.00p 241.00p 190414
04/03/2021 239.00p 241.60p 237.00p 240.00p 7338
03/03/2021 239.00p 243.00p 236.01p 241.00p 16026
02/03/2021 239.00p 250.00p 238.00p 241.00p 977
01/03/2021 239.00p 246.00p 232.00p 241.00p 13778
26/02/2021 239.00p 240.25p 236.00p 239.00p 39756
25/02/2021 237.00p 240.25p 236.12p 239.00p 120904
24/02/2021 236.00p 242.00p 235.45p 238.00p 71657
23/02/2021 237.00p 240.00p 230.00p 230.00p 24222
22/02/2021 237.00p 240.00p 232.00p 236.00p 9970
19/02/2021 236.00p 241.00p 234.64p 236.00p 9461
18/02/2021 236.00p 241.00p 234.64p 236.00p 2568
17/02/2021 237.00p 241.00p 234.64p 237.00p 13967
16/02/2021 237.00p 244.00p 234.64p 237.00p 13725
15/02/2021 237.00p 244.00p 232.14p 244.00p 24571
12/02/2021 237.00p 237.00p 232.14p 237.00p 27154
11/02/2021 238.00p 244.00p 230.01p 237.00p 26029
10/02/2021 240.00p 241.00p 230.00p 240.00p 10019
09/02/2021 242.00p 243.61p 236.01p 240.00p 485086
08/02/2021 241.00p 245.00p 236.01p 242.00p 7646
05/02/2021 234.00p 245.52p 234.00p 234.00p 40928
04/02/2021 234.00p 240.00p 232.56p 235.00p 12397
03/02/2021 234.00p 240.00p 231.00p 235.00p 35477
02/02/2021 234.00p 239.00p 231.00p 235.00p 15415
01/02/2021 231.00p 239.19p 229.88p 234.00p 7509
29/01/2021 225.00p 232.00p 223.50p 231.00p 152122
28/01/2021 225.00p 230.00p 221.00p 225.00p 67211
27/01/2021 222.00p 229.00p 220.00p 225.00p 17384
26/01/2021 222.00p 225.00p 219.51p 222.00p 7646
25/01/2021 222.00p 222.90p 219.50p 222.00p 18468
22/01/2021 222.00p 230.00p 219.50p 222.00p 330
21/01/2021 222.00p 223.68p 218.00p 222.00p 29042
20/01/2021 219.00p 222.03p 214.00p 222.00p 11191
19/01/2021 219.00p 222.00p 215.00p 220.00p 28021
18/01/2021 219.00p 220.00p 216.78p 220.00p 895
15/01/2021 219.00p 222.00p 214.00p 220.00p 4062
14/01/2021 220.00p 226.00p 220.00p 220.00p 8885
13/01/2021 219.00p 224.00p 217.00p 220.00p 17868
12/01/2021 219.00p 226.00p 219.00p 220.00p 4086
11/01/2021 219.00p 223.36p 216.44p 220.00p 14200
08/01/2021 219.00p 226.00p 214.12p 220.00p 9488
07/01/2021 219.00p 224.20p 216.22p 220.00p 36383
06/01/2021 219.00p 226.00p 218.32p 220.00p 98684
05/01/2021 219.00p 225.00p 216.88p 220.00p 14762
04/01/2021 223.00p 230.00p 216.00p 223.00p 33932
01/01/2021 223.00p 226.92p 218.50p 223.00p 5732
31/12/2020 223.00p 226.92p 218.50p 223.00p 5732
30/12/2020 223.00p 226.99p 218.55p 223.00p 15001
29/12/2020 217.00p 226.92p 217.00p 223.00p 20132
28/12/2020 208.00p 219.73p 208.00p 216.00p 6595
25/12/2020 208.00p 219.73p 208.00p 216.00p 6595
24/12/2020 208.00p 219.72p 208.00p 216.00p 6595
23/12/2020 204.00p 207.45p 204.00p 206.00p 8426
22/12/2020 203.00p 210.00p 203.00p 206.00p 58265
21/12/2020 215.00p 215.00p 199.00p 203.00p 35470
18/12/2020 220.00p 220.00p 216.20p 219.00p 8694
17/12/2020 222.00p 222.00p 208.00p 208.00p 84921
16/12/2020 224.00p 224.00p 212.00p 212.00p 17225
15/12/2020 223.00p 223.00p 219.00p 220.00p 10365
14/12/2020 223.00p 225.00p 220.00p 225.00p 11440
11/12/2020 223.00p 225.00p 218.00p 225.00p 43944
10/12/2020 223.00p 227.00p 216.00p 223.00p 4482559
09/12/2020 233.00p 239.50p 228.00p 232.00p 233797
08/12/2020 233.00p 239.50p 232.00p 233.00p 9403
07/12/2020 233.00p 242.00p 231.22p 232.00p 15754
04/12/2020 233.00p 239.50p 228.77p 233.00p 30780
03/12/2020 236.00p 242.00p 230.00p 233.00p 10215
02/12/2020 241.00p 243.47p 234.00p 240.00p 182133
01/12/2020 213.00p 222.00p 211.20p 222.00p 16746
30/11/2020 208.00p 218.00p 206.75p 212.00p 127111
27/11/2020 208.00p 208.00p 206.60p 207.00p 20649
26/11/2020 208.00p 208.00p 207.00p 207.00p 866
25/11/2020 206.00p 208.00p 204.20p 208.00p 8007
24/11/2020 208.00p 208.00p 203.80p 208.00p 47628
23/11/2020 206.00p 208.00p 202.12p 207.00p 52162
20/11/2020 207.00p 207.00p 202.01p 205.00p 12311
19/11/2020 213.00p 213.00p 202.48p 206.00p 28673
18/11/2020 207.00p 216.00p 199.64p 213.00p 83268
17/11/2020 204.00p 210.00p 200.13p 207.00p 68537
16/11/2020 191.00p 210.00p 191.00p 198.00p 87610
13/11/2020 181.50p 195.00p 181.00p 191.00p 36524
12/11/2020 181.50p 188.00p 179.55p 181.50p 44448
10/11/2020 157.00p 181.15p 155.90p 175.00p 52026
09/11/2020 135.00p 161.70p 135.00p 158.00p 678100
06/11/2020 133.00p 138.00p 131.75p 134.00p 22329
05/11/2020 133.00p 138.00p 131.27p 133.00p 6015
04/11/2020 133.00p 138.00p 133.00p 133.00p 2120
03/11/2020 133.00p 137.98p 133.00p 133.00p 4674
02/11/2020 140.00p 140.00p 130.75p 133.00p 43516
30/10/2020 142.50p 144.50p 141.65p 142.50p 29703
29/10/2020 141.50p 141.50p 140.00p 141.50p 12451
28/10/2020 147.00p 147.00p 141.50p 141.50p 20020
27/10/2020 145.50p 145.50p 142.00p 144.50p 2607
26/10/2020 147.00p 148.99p 142.00p 145.50p 1077
23/10/2020 145.50p 148.30p 144.00p 145.50p 1590
22/10/2020 146.00p 149.36p 144.00p 146.00p 10531
21/10/2020 147.00p 149.00p 143.02p 146.00p 4316
20/10/2020 148.00p 149.00p 143.00p 146.00p 21502
19/10/2020 148.00p 149.79p 146.00p 146.50p 5592
16/10/2020 142.50p 153.00p 142.50p 146.50p 26364
15/10/2020 143.00p 146.00p 135.00p 140.00p 49831
14/10/2020 143.00p 146.44p 140.10p 143.00p 4676
13/10/2020 143.00p 147.99p 140.00p 143.00p 10690
12/10/2020 143.00p 146.50p 138.00p 143.00p 28295
09/10/2020 143.00p 146.50p 139.88p 143.00p 13800
08/10/2020 145.00p 146.50p 139.90p 143.00p 15991
07/10/2020 151.50p 151.80p 144.58p 145.00p 26953
06/10/2020 151.50p 152.50p 151.50p 151.50p 5862
05/10/2020 150.50p 152.50p 150.50p 151.50p 9219
02/10/2020 150.50p 152.00p 150.50p 150.50p 1727
01/10/2020 155.00p 158.00p 147.00p 150.50p 69850
30/09/2020 136.50p 155.00p 136.50p 155.00p 54847
29/09/2020 135.00p 139.15p 135.00p 136.50p 1146
28/09/2020 135.00p 139.50p 131.00p 135.00p 124800
25/09/2020 138.50p 139.99p 132.50p 135.00p 16241
24/09/2020 138.50p 140.00p 137.00p 138.50p 7214
23/09/2020 138.50p 140.00p 137.00p 138.50p 29552
22/09/2020 148.50p 149.00p 137.00p 138.50p 25511
21/09/2020 166.00p 166.90p 145.00p 148.50p 87639
18/09/2020 175.00p 175.00p 162.50p 166.00p 69921
17/09/2020 171.00p 175.99p 170.00p 173.00p 45965
16/09/2020 162.50p 181.00p 160.01p 173.00p 236305
15/09/2020 154.00p 160.00p 153.00p 153.00p 47060
14/09/2020 155.00p 158.00p 152.00p 154.00p 23981
11/09/2020 142.00p 159.00p 142.00p 155.00p 49756
10/09/2020 142.00p 147.00p 142.00p 143.50p 12692
09/09/2020 155.00p 155.00p 140.00p 143.50p 149833
08/09/2020 157.00p 158.80p 152.00p 156.00p 31331
07/09/2020 157.00p 158.80p 153.00p 157.00p 20183
04/09/2020 157.00p 162.00p 155.60p 157.00p 63124
03/09/2020 157.00p 162.00p 154.60p 157.00p 22314
02/09/2020 141.50p 159.72p 138.22p 157.00p 129757
01/09/2020 136.00p 145.00p 134.00p 141.50p 44391
31/08/2020 128.50p 140.00p 126.40p 136.00p 47506
28/08/2020 128.50p 140.00p 126.40p 136.00p 47506
27/08/2020 126.00p 130.00p 125.00p 127.50p 7241
26/08/2020 126.00p 126.90p 125.00p 126.00p 2859529
25/08/2020 126.00p 126.00p 125.52p 126.00p 11699
24/08/2020 126.00p 126.00p 125.98p 126.00p 4867
21/08/2020 126.00p 126.00p 125.52p 126.00p 14460
20/08/2020 126.00p 126.00p 125.52p 126.00p 2738
19/08/2020 126.00p 126.00p 125.52p 126.00p 7723
18/08/2020 126.00p 126.00p 125.52p 126.00p 44183
17/08/2020 126.00p 126.00p 125.00p 126.00p 32540
14/08/2020 126.50p 126.50p 125.00p 126.00p 15767
13/08/2020 126.50p 126.50p 125.00p 126.50p 5879
12/08/2020 126.50p 126.92p 125.00p 126.50p 51112
11/08/2020 126.50p 128.00p 125.00p 126.50p 184707
10/08/2020 128.50p 129.00p 125.00p 127.50p 74079
07/08/2020 128.50p 128.50p 127.00p 128.50p 5662
06/08/2020 131.00p 132.22p 126.11p 128.50p 60879
05/08/2020 111.00p 135.00p 111.00p 131.00p 3783339
04/08/2020 112.00p 112.00p 105.00p 107.50p 20893
03/08/2020 112.00p 112.00p 107.01p 112.00p 48987
31/07/2020 112.00p 112.50p 107.01p 112.00p 13749
30/07/2020 112.00p 113.00p 112.00p 112.00p 2018
29/07/2020 115.00p 115.00p 110.00p 113.50p 415913
28/07/2020 115.00p 116.90p 110.01p 115.00p 14684
27/07/2020 115.00p 120.00p 110.10p 115.00p 43924
24/07/2020 117.50p 118.00p 110.22p 115.00p 63573
23/07/2020 117.50p 118.00p 115.00p 117.50p 1417
22/07/2020 120.00p 120.00p 115.00p 117.50p 15487
21/07/2020 115.00p 120.00p 115.00p 120.00p 66442
20/07/2020 117.00p 117.92p 112.50p 115.00p 25598
17/07/2020 117.00p 120.00p 114.01p 116.00p 2873
16/07/2020 117.00p 120.00p 113.89p 120.00p 11531
15/07/2020 112.00p 115.00p 106.88p 115.00p 76343
14/07/2020 115.00p 115.00p 107.10p 112.00p 70871
13/07/2020 118.00p 120.00p 110.00p 115.00p 15163
10/07/2020 120.00p 120.00p 115.00p 118.50p 5135
09/07/2020 123.50p 123.50p 114.00p 119.50p 73318
08/07/2020 127.00p 127.00p 121.54p 124.50p 47217
07/07/2020 130.00p 130.00p 122.00p 127.00p 28138
06/07/2020 131.00p 131.00p 125.00p 129.50p 36446
03/07/2020 131.00p 131.00p 127.01p 130.50p 26118
02/07/2020 131.00p 131.00p 127.00p 130.50p 14152
01/07/2020 131.00p 133.00p 127.01p 133.00p 3085
29/06/2020 131.00p 131.00p 127.05p 130.50p 42366
26/06/2020 131.00p 131.00p 127.00p 130.50p 58237
25/06/2020 129.50p 131.00p 127.00p 131.00p 28933
24/06/2020 129.50p 132.00p 127.00p 129.50p 53408
23/06/2020 129.50p 130.00p 127.00p 129.50p 99846
22/06/2020 129.50p 131.00p 128.72p 129.50p 48088
19/06/2020 129.50p 130.00p 128.65p 129.50p 23028
18/06/2020 129.50p 132.00p 128.65p 129.50p 25982
17/06/2020 133.50p 135.00p 129.50p 129.50p 60683
16/06/2020 130.00p 135.00p 130.00p 134.00p 56288
15/06/2020 124.00p 136.00p 124.00p 130.50p 34145
11/06/2020 132.00p 134.50p 127.00p 132.00p 63500
10/06/2020 132.00p 136.20p 131.00p 133.00p 10323
09/06/2020 132.00p 137.00p 129.01p 133.00p 47440
08/06/2020 133.50p 136.72p 130.96p 133.50p 137103
05/06/2020 133.00p 135.50p 130.01p 133.00p 105682
04/06/2020 133.50p 137.00p 130.60p 133.00p 65204

*Close Price adjusted for both dividends and splits