Lords Group Trading (LORD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lords Group Trading

Date Open High Low Close* Volume
22/11/2024 36.20p 36.40p 36.00p 36.20p 9050
21/11/2024 36.20p 36.40p 36.00p 36.20p 2766
20/11/2024 36.50p 36.85p 35.66p 36.20p 30730
19/11/2024 38.00p 38.92p 36.26p 36.50p 31471
18/11/2024 38.00p 38.92p 37.00p 38.00p 20851
15/11/2024 38.00p 39.00p 37.00p 38.00p 10631
14/11/2024 38.00p 39.00p 37.00p 38.00p 6107
13/11/2024 38.00p 39.00p 37.00p 38.00p 15942
12/11/2024 38.50p 38.68p 37.00p 38.00p 732743
11/11/2024 38.50p 39.00p 38.00p 38.50p 12668
08/11/2024 38.20p 38.91p 37.40p 38.50p 38697
07/11/2024 38.20p 38.99p 37.48p 38.20p 18128
06/11/2024 37.70p 38.99p 37.40p 38.20p 49471
05/11/2024 37.70p 38.00p 37.49p 37.70p 34182
04/11/2024 37.70p 38.00p 37.46p 37.70p 96867
01/11/2024 37.70p 37.98p 36.60p 37.70p 18821
31/10/2024 37.50p 38.00p 37.40p 37.70p 20273
30/10/2024 37.50p 37.90p 36.40p 37.50p 62385
29/10/2024 37.50p 37.99p 37.13p 37.50p 4736
28/10/2024 37.20p 38.00p 37.00p 37.50p 41262
25/10/2024 36.70p 37.00p 36.10p 36.70p 87620
24/10/2024 36.20p 36.99p 36.10p 36.70p 5939
23/10/2024 36.00p 37.00p 35.17p 36.20p 55433
22/10/2024 36.00p 36.40p 35.10p 36.00p 15062
21/10/2024 34.50p 37.00p 34.29p 37.00p 193164
18/10/2024 34.50p 34.96p 34.20p 34.50p 32182
17/10/2024 35.00p 35.18p 34.02p 34.50p 62315
16/10/2024 35.00p 36.00p 34.00p 35.00p 122290
15/10/2024 35.50p 36.00p 34.03p 35.00p 18139
14/10/2024 35.50p 36.00p 35.00p 35.00p 90935
11/10/2024 35.50p 36.00p 35.00p 35.50p 59965
10/10/2024 35.50p 36.00p 35.02p 35.40p 64850
09/10/2024 35.30p 36.00p 35.00p 36.00p 61679
08/10/2024 38.00p 38.00p 35.00p 35.30p 171747
07/10/2024 37.00p 39.00p 36.00p 38.00p 141580
04/10/2024 38.50p 39.00p 37.00p 37.00p 228512
03/10/2024 38.50p 39.00p 38.00p 38.00p 26976
02/10/2024 40.00p 41.00p 38.50p 38.50p 16166
01/10/2024 40.00p 40.14p 39.00p 40.00p 12372
30/09/2024 40.50p 41.00p 40.00p 40.50p 31186
27/09/2024 40.50p 40.93p 40.35p 40.50p 3002
26/09/2024 40.50p 41.00p 40.00p 40.50p 29668
25/09/2024 40.50p 41.00p 40.00p 40.50p 9957
24/09/2024 40.50p 41.00p 40.00p 40.50p 30608
23/09/2024 40.50p 40.98p 40.00p 40.50p 19825
20/09/2024 40.50p 41.00p 40.00p 40.50p 19685
19/09/2024 41.00p 42.00p 40.00p 41.50p 64230
18/09/2024 41.50p 41.50p 41.00p 41.50p 728
17/09/2024 41.50p 42.00p 41.00p 41.50p 42999
16/09/2024 41.50p 42.00p 40.60p 41.50p 21823
13/09/2024 42.50p 43.00p 41.00p 41.50p 287287
12/09/2024 38.30p 43.00p 37.60p 42.50p 174393
11/09/2024 36.50p 39.00p 36.50p 38.30p 299308
10/09/2024 37.50p 38.00p 36.00p 36.50p 470179
09/09/2024 41.30p 42.00p 37.00p 39.00p 391901
06/09/2024 41.50p 41.85p 41.00p 41.00p 39223
05/09/2024 42.50p 43.00p 40.25p 41.50p 235668
04/09/2024 43.50p 44.00p 42.00p 42.50p 86830
03/09/2024 44.50p 45.00p 43.00p 43.50p 108581
02/09/2024 45.50p 47.00p 44.00p 45.00p 169063
30/08/2024 45.00p 47.44p 44.30p 45.50p 82813
29/08/2024 47.50p 48.00p 44.83p 45.00p 135237
28/08/2024 47.50p 47.98p 47.00p 47.60p 65048
27/08/2024 47.50p 50.00p 47.00p 47.50p 214100
23/08/2024 47.50p 48.00p 47.50p 47.50p 9097
22/08/2024 48.50p 49.00p 47.47p 47.50p 129077
21/08/2024 46.50p 49.00p 46.00p 49.00p 154611
20/08/2024 45.50p 46.99p 45.13p 46.50p 141488
19/08/2024 44.50p 45.89p 43.00p 44.00p 82458
16/08/2024 43.50p 44.80p 43.00p 44.00p 60655
15/08/2024 43.00p 44.00p 43.00p 43.50p 77731
14/08/2024 42.50p 46.00p 42.50p 43.00p 177020
13/08/2024 40.50p 43.00p 40.50p 42.50p 122556
12/08/2024 40.50p 41.00p 40.00p 40.50p 11903
09/08/2024 40.00p 41.00p 39.00p 40.50p 86159
08/08/2024 39.50p 41.00p 39.50p 40.00p 17213
07/08/2024 39.00p 41.00p 38.00p 39.50p 10672
06/08/2024 39.00p 40.80p 38.89p 39.00p 43927
05/08/2024 39.00p 40.00p 38.00p 38.40p 79050
02/08/2024 40.50p 41.00p 39.20p 39.60p 23018
01/08/2024 40.50p 40.54p 40.00p 40.50p 4334
31/07/2024 40.50p 40.53p 40.00p 40.50p 59731
30/07/2024 40.50p 40.54p 40.00p 40.50p 26408
29/07/2024 40.50p 40.63p 40.50p 40.50p 7675
26/07/2024 40.50p 40.73p 40.50p 40.50p 19376
25/07/2024 40.50p 40.70p 40.50p 40.50p 2129
24/07/2024 41.70p 42.00p 39.44p 40.50p 195362
23/07/2024 41.70p 41.70p 41.40p 41.70p 19
22/07/2024 41.70p 42.00p 41.41p 41.70p 37401
19/07/2024 41.70p 42.00p 41.20p 41.70p 5441
18/07/2024 41.70p 42.00p 40.00p 40.00p 253398
17/07/2024 41.70p 41.75p 41.41p 41.70p 29218
16/07/2024 41.70p 41.86p 41.40p 41.70p 67624
15/07/2024 41.70p 41.88p 41.46p 41.70p 8933
12/07/2024 41.50p 42.00p 41.40p 41.70p 143430
11/07/2024 41.50p 42.00p 41.13p 41.50p 132889
10/07/2024 41.50p 42.00p 41.00p 41.50p 347032
09/07/2024 40.50p 41.98p 40.18p 41.50p 215583
08/07/2024 40.50p 41.00p 40.00p 40.40p 152533
05/07/2024 42.00p 42.00p 39.20p 40.50p 230842
04/07/2024 42.00p 43.00p 41.00p 42.00p 3503
03/07/2024 42.00p 42.00p 41.00p 42.00p 64725
02/07/2024 42.00p 42.33p 41.00p 42.00p 17857
01/07/2024 42.50p 43.00p 41.00p 42.00p 25643
28/06/2024 42.50p 42.50p 42.00p 42.50p 86202
27/06/2024 42.50p 42.50p 42.12p 42.50p 12305
26/06/2024 42.50p 42.50p 42.05p 42.50p 16982
25/06/2024 42.50p 42.50p 42.00p 42.50p 6730
24/06/2024 42.50p 42.50p 42.05p 42.50p 4853
21/06/2024 42.60p 43.00p 42.20p 42.50p 15859
20/06/2024 42.60p 43.00p 42.20p 42.60p 82479
19/06/2024 44.00p 45.00p 42.00p 42.60p 22734
18/06/2024 45.00p 45.00p 43.00p 44.00p 86954
17/06/2024 45.00p 45.50p 44.33p 45.00p 10394
14/06/2024 45.00p 45.50p 45.00p 45.00p 464
13/06/2024 45.50p 46.00p 45.00p 45.00p 35534
12/06/2024 45.50p 46.00p 45.11p 45.50p 18184
11/06/2024 45.60p 46.00p 45.00p 45.50p 53802
10/06/2024 45.60p 45.97p 45.60p 45.60p 120856
07/06/2024 46.60p 47.80p 45.83p 47.80p 62614
06/06/2024 47.00p 48.00p 46.00p 46.60p 38046
05/06/2024 47.50p 48.00p 46.68p 47.00p 41720
04/06/2024 47.50p 48.00p 47.00p 47.50p 27584
03/06/2024 47.50p 48.00p 47.50p 47.50p 9399
31/05/2024 47.50p 48.00p 47.42p 47.50p 24517
30/05/2024 47.50p 48.00p 47.32p 47.50p 56561
29/05/2024 47.50p 47.65p 47.22p 47.50p 12311
28/05/2024 47.50p 48.00p 47.00p 47.50p 40055
24/05/2024 47.00p 48.00p 46.68p 47.50p 20605
23/05/2024 47.00p 47.50p 46.00p 47.00p 28477
22/05/2024 47.00p 48.00p 46.00p 47.00p 48962
21/05/2024 48.00p 49.00p 46.60p 47.00p 89453
20/05/2024 48.00p 49.00p 47.67p 48.00p 17737
17/05/2024 48.00p 49.00p 47.22p 48.00p 76612
16/05/2024 47.50p 49.00p 46.75p 48.00p 92180
15/05/2024 48.00p 49.00p 46.38p 47.50p 144798
14/05/2024 49.00p 50.00p 48.43p 48.50p 113181
13/05/2024 49.00p 49.89p 48.15p 49.00p 47298
10/05/2024 48.50p 50.00p 47.60p 49.00p 76800
09/05/2024 49.50p 50.00p 49.00p 49.00p 37732
08/05/2024 49.50p 49.90p 49.00p 49.50p 59474
07/05/2024 49.50p 51.00p 49.08p 51.00p 103465
03/05/2024 49.50p 51.00p 49.00p 49.50p 139386
02/05/2024 48.50p 50.00p 48.00p 49.50p 198037
01/05/2024 47.20p 49.00p 47.00p 48.00p 156898
30/04/2024 48.00p 50.00p 47.01p 47.20p 61173
29/04/2024 48.00p 49.00p 47.00p 48.00p 80187
26/04/2024 48.00p 48.22p 47.90p 48.00p 15002
25/04/2024 48.00p 48.00p 47.07p 48.00p 10500
24/04/2024 48.00p 48.22p 47.04p 48.00p 28298
23/04/2024 49.00p 50.00p 47.85p 48.00p 14089
22/04/2024 49.00p 49.00p 48.22p 49.00p 14217
19/04/2024 49.00p 49.44p 49.00p 49.00p 2000
18/04/2024 49.00p 49.00p 48.90p 49.00p 9
17/04/2024 49.00p 49.69p 49.00p 49.00p 424
16/04/2024 48.00p 49.00p 48.00p 49.00p 35534
15/04/2024 48.00p 48.64p 47.00p 48.00p 37395
12/04/2024 48.00p 48.69p 46.00p 48.00p 1993
11/04/2024 48.00p 48.64p 47.00p 48.00p 14504
10/04/2024 48.00p 48.00p 47.96p 48.00p 6579
09/04/2024 48.00p 48.74p 47.00p 48.00p 37906
08/04/2024 48.00p 48.78p 47.30p 48.00p 24958
05/04/2024 48.00p 48.90p 47.59p 48.00p 37267
04/04/2024 48.00p 48.93p 47.15p 48.00p 89011
03/04/2024 48.50p 49.00p 47.33p 48.00p 47919
02/04/2024 48.00p 50.00p 47.45p 48.50p 30025
28/03/2024 48.50p 50.00p 47.00p 48.00p 186508
27/03/2024 50.25p 51.00p 46.00p 51.00p 537110
26/03/2024 50.50p 50.50p 50.05p 50.25p 28862
25/03/2024 50.50p 50.82p 50.00p 50.50p 116193
22/03/2024 51.50p 52.00p 50.20p 51.00p 79976
21/03/2024 51.50p 52.00p 51.00p 51.50p 5840
20/03/2024 51.50p 51.50p 51.50p 52.00p 25279
19/03/2024 51.50p 56.50p 51.00p 51.50p 21094
18/03/2024 51.50p 52.00p 51.00p 52.00p 22200
15/03/2024 51.50p 52.00p 51.00p 51.50p 60448
14/03/2024 51.50p 53.00p 51.50p 53.00p 7200
13/03/2024 51.75p 52.50p 51.25p 51.25p 136765
12/03/2024 51.75p 52.40p 50.00p 50.00p 10819
11/03/2024 51.75p 52.40p 51.75p 51.75p 2684
08/03/2024 51.75p 52.50p 51.00p 51.75p 38873
07/03/2024 51.75p 51.75p 51.68p 51.75p 0
06/03/2024 52.00p 53.00p 51.68p 51.75p 25273
05/03/2024 52.00p 54.00p 51.66p 52.00p 9773
04/03/2024 52.00p 53.00p 51.63p 52.00p 2528
01/03/2024 52.00p 53.00p 51.50p 52.00p 67570
29/02/2024 52.00p 53.00p 52.00p 52.00p 352
28/02/2024 52.00p 52.02p 52.00p 52.00p 1831
27/02/2024 52.50p 52.50p 50.00p 51.50p 208269
26/02/2024 54.00p 56.00p 52.51p 53.00p 109833
23/02/2024 55.00p 55.00p 53.04p 54.00p 51134
22/02/2024 54.00p 55.00p 53.86p 55.00p 1400
21/02/2024 54.00p 56.00p 53.57p 54.00p 11008
20/02/2024 55.00p 55.55p 54.00p 54.00p 45082
19/02/2024 55.00p 55.30p 55.00p 55.00p 6000
16/02/2024 55.00p 55.26p 55.00p 55.00p 890
15/02/2024 55.00p 56.00p 55.00p 55.00p 41377
14/02/2024 54.00p 55.25p 53.00p 55.00p 30506
13/02/2024 54.00p 55.00p 53.00p 54.00p 11885
12/02/2024 52.50p 54.90p 52.50p 54.00p 117591

*Close Price adjusted for both dividends and splits