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
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
09/02/2024 53.00p 54.24p 51.35p 52.50p 45966
08/02/2024 53.50p 54.55p 53.15p 53.50p 26874
07/02/2024 53.50p 54.49p 53.15p 53.50p 4632
06/02/2024 53.50p 54.98p 52.80p 53.50p 23862
05/02/2024 55.00p 55.78p 53.36p 53.75p 71231
02/02/2024 52.50p 56.00p 52.50p 55.00p 41489
01/02/2024 54.50p 54.50p 53.25p 53.50p 76858
31/01/2024 53.50p 56.00p 53.50p 54.50p 86147
30/01/2024 53.00p 54.00p 50.76p 53.50p 187398
29/01/2024 49.00p 54.00p 48.71p 53.00p 175340
26/01/2024 45.00p 50.00p 45.00p 50.00p 158092
25/01/2024 41.00p 46.00p 41.00p 45.50p 241410
24/01/2024 41.00p 42.00p 39.60p 41.00p 283950
23/01/2024 42.50p 43.00p 42.50p 42.50p 751670
22/01/2024 42.00p 43.00p 42.00p 42.50p 278768
19/01/2024 42.00p 42.45p 41.88p 42.00p 51584
18/01/2024 42.00p 42.45p 41.00p 42.00p 148388
17/01/2024 42.00p 43.00p 40.20p 42.00p 16172
16/01/2024 42.00p 42.50p 42.00p 42.00p 2352
15/01/2024 42.00p 43.00p 41.26p 42.00p 37130
12/01/2024 41.00p 42.95p 41.00p 42.60p 305144
11/01/2024 42.50p 42.95p 40.25p 41.00p 159778
10/01/2024 46.00p 46.00p 42.02p 42.20p 201527
09/01/2024 49.00p 49.00p 46.00p 46.00p 35624
08/01/2024 50.50p 51.34p 48.25p 49.50p 38240
05/01/2024 49.50p 51.34p 49.00p 50.50p 30466
04/01/2024 49.50p 50.00p 49.00p 49.50p 13227
03/01/2024 50.50p 52.00p 48.37p 49.00p 37053
02/01/2024 51.00p 51.34p 49.00p 50.50p 8865
29/12/2023 51.00p 51.00p 50.00p 51.00p 4362
28/12/2023 51.00p 52.00p 50.00p 51.00p 1649
27/12/2023 51.00p 51.56p 50.05p 51.00p 3469
22/12/2023 51.00p 52.00p 49.00p 51.00p 3194
21/12/2023 50.75p 51.50p 49.00p 49.00p 4941
20/12/2023 51.00p 51.17p 49.00p 49.00p 23891
19/12/2023 51.00p 51.40p 50.00p 51.00p 196
18/12/2023 51.00p 51.40p 51.00p 51.00p 97
15/12/2023 51.00p 51.75p 50.00p 51.00p 15448
14/12/2023 51.00p 51.91p 50.35p 51.00p 10007
13/12/2023 52.00p 52.00p 50.45p 51.00p 55767
12/12/2023 52.00p 54.00p 50.00p 50.00p 20318
11/12/2023 51.50p 53.00p 51.50p 52.50p 19099
08/12/2023 51.50p 52.67p 51.35p 51.50p 8298
07/12/2023 51.50p 54.00p 51.50p 51.50p 440
06/12/2023 51.50p 53.00p 51.50p 51.50p 287
05/12/2023 51.50p 52.90p 51.50p 51.50p 450
04/12/2023 51.50p 51.50p 50.79p 51.50p 0
01/12/2023 51.50p 54.00p 51.50p 51.50p 2510
30/11/2023 51.00p 52.44p 51.00p 51.50p 40819
29/11/2023 51.00p 52.00p 51.00p 51.00p 2
28/11/2023 53.50p 54.50p 50.76p 54.50p 48066
27/11/2023 53.50p 53.65p 52.66p 53.50p 786
24/11/2023 53.50p 53.50p 52.66p 53.50p 5000
23/11/2023 53.00p 54.00p 53.00p 53.50p 61
22/11/2023 53.00p 53.00p 52.36p 53.00p 10000
21/11/2023 50.00p 54.90p 50.00p 53.00p 177615
20/11/2023 47.00p 51.00p 47.00p 49.60p 109667
17/11/2023 46.50p 51.00p 46.50p 47.00p 76385
16/11/2023 47.00p 47.25p 46.00p 46.50p 24947
15/11/2023 47.00p 47.60p 46.00p 46.00p 47361
14/11/2023 47.00p 47.60p 46.00p 47.00p 16094
13/11/2023 48.00p 48.00p 46.50p 47.00p 20097
10/11/2023 48.00p 49.00p 48.00p 48.00p 1845
09/11/2023 48.00p 48.50p 48.00p 48.00p 12
08/11/2023 48.50p 49.00p 47.06p 48.00p 2236
07/11/2023 48.50p 49.90p 47.00p 48.50p 103536
06/11/2023 48.50p 48.99p 48.50p 48.50p 510
03/11/2023 48.50p 48.50p 47.45p 48.50p 1500
02/11/2023 48.50p 49.00p 47.45p 48.50p 12312
01/11/2023 48.00p 49.90p 47.00p 48.50p 79160
31/10/2023 48.00p 48.43p 48.00p 48.00p 0
30/10/2023 48.00p 49.20p 47.06p 48.00p 3434
27/10/2023 48.00p 48.68p 48.00p 48.00p 20246
26/10/2023 48.00p 48.67p 48.00p 48.00p 2030
25/10/2023 48.00p 48.43p 48.00p 48.00p 0
24/10/2023 48.00p 48.75p 46.76p 48.00p 9076
23/10/2023 48.80p 49.16p 47.60p 48.50p 29242
20/10/2023 49.30p 49.30p 47.60p 48.80p 28161
19/10/2023 50.50p 51.00p 49.75p 50.50p 54659

*Close Price adjusted for both dividends and splits