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
18/10/2023 51.50p 51.60p 49.50p 50.50p 43418
17/10/2023 53.50p 53.88p 50.15p 51.50p 46015
16/10/2023 53.50p 54.04p 52.15p 53.50p 1531
13/10/2023 54.00p 54.70p 52.15p 53.50p 12650
12/10/2023 56.50p 57.90p 53.15p 54.00p 66204
11/10/2023 59.00p 59.00p 55.00p 56.50p 103036
10/10/2023 59.00p 59.70p 58.22p 59.00p 10805
09/10/2023 60.00p 61.00p 58.70p 59.00p 13454
06/10/2023 59.50p 61.00p 58.80p 60.00p 24335
05/10/2023 59.50p 59.50p 58.76p 59.50p 2500
04/10/2023 61.50p 62.06p 58.75p 59.50p 0
03/10/2023 61.50p 61.50p 60.00p 61.50p 53
02/10/2023 61.50p 62.08p 60.00p 61.50p 7061
29/09/2023 61.50p 62.08p 60.15p 61.50p 2424
28/09/2023 61.00p 62.16p 59.00p 61.50p 4100
27/09/2023 61.00p 63.00p 59.80p 61.00p 7592
26/09/2023 61.00p 62.68p 59.14p 61.00p 503
25/09/2023 61.00p 63.00p 59.00p 61.00p 6732
22/09/2023 61.00p 61.00p 59.00p 61.00p 26
21/09/2023 61.00p 61.00p 59.20p 61.00p 2485
20/09/2023 61.00p 61.00p 59.84p 61.00p 1002
19/09/2023 61.00p 61.00p 59.20p 61.00p 7325
18/09/2023 61.00p 61.00p 60.00p 61.00p 2038
15/09/2023 61.00p 63.00p 59.00p 61.00p 10044
14/09/2023 61.50p 61.50p 59.20p 61.00p 7
13/09/2023 61.50p 63.00p 60.00p 61.50p 5871
12/09/2023 61.50p 63.00p 60.00p 61.50p 6118
11/09/2023 61.50p 62.81p 60.33p 61.50p 16576
08/09/2023 61.50p 63.00p 60.00p 61.50p 176490
07/09/2023 63.50p 65.00p 58.66p 61.00p 73851
06/09/2023 68.50p 69.55p 68.12p 68.50p 3714
05/09/2023 67.50p 70.00p 67.50p 68.50p 23211
04/09/2023 68.50p 70.00p 67.50p 68.50p 27326
01/09/2023 64.50p 69.25p 63.00p 68.50p 116099
31/08/2023 64.50p 66.00p 63.00p 64.50p 17815
30/08/2023 61.00p 65.00p 61.00p 64.00p 53138
29/08/2023 61.00p 61.00p 61.00p 61.00p 0
25/08/2023 61.00p 61.00p 60.42p 61.00p 500
24/08/2023 61.00p 61.00p 60.25p 61.00p 4041
23/08/2023 61.00p 61.29p 60.10p 61.00p 822
22/08/2023 60.50p 61.00p 60.00p 61.00p 31250
21/08/2023 61.00p 61.25p 61.00p 61.00p 2691
18/08/2023 61.00p 61.29p 60.00p 61.00p 22899
17/08/2023 61.00p 61.75p 60.25p 61.00p 59791
16/08/2023 61.00p 61.00p 60.00p 61.00p 8709
15/08/2023 61.00p 61.00p 60.00p 61.00p 34
14/08/2023 61.00p 61.00p 60.44p 61.00p 4312
11/08/2023 61.00p 61.23p 60.00p 61.00p 8826
10/08/2023 61.00p 61.40p 60.76p 61.00p 14870
09/08/2023 61.00p 62.00p 60.00p 61.00p 12805
08/08/2023 61.75p 61.75p 60.00p 61.00p 3908
07/08/2023 61.75p 61.75p 61.60p 61.75p 3306
04/08/2023 61.75p 61.75p 61.01p 61.75p 26550
03/08/2023 61.75p 61.90p 61.50p 61.75p 31673
02/08/2023 62.50p 63.40p 61.15p 61.75p 45020
01/08/2023 64.00p 64.00p 61.40p 62.50p 17000
31/07/2023 64.00p 64.44p 64.00p 64.00p 2318
28/07/2023 64.00p 65.00p 64.00p 64.00p 46152
27/07/2023 61.00p 65.00p 61.00p 64.00p 79799
26/07/2023 60.00p 61.90p 60.00p 61.00p 34462
25/07/2023 59.00p 61.00p 59.00p 59.50p 1656
24/07/2023 59.00p 60.00p 59.00p 59.00p 4026
21/07/2023 58.50p 60.00p 58.50p 59.00p 3454
20/07/2023 59.50p 60.35p 58.00p 58.50p 16800
19/07/2023 59.50p 60.44p 58.15p 59.50p 39339
18/07/2023 59.50p 61.00p 58.00p 59.50p 33174
17/07/2023 59.50p 59.50p 58.30p 59.50p 13674
14/07/2023 59.00p 59.92p 58.10p 59.50p 11986
13/07/2023 58.00p 59.92p 58.00p 59.00p 40185
12/07/2023 58.00p 58.68p 57.99p 58.00p 14560
11/07/2023 58.00p 59.00p 58.00p 58.00p 10951
10/07/2023 58.50p 59.19p 57.00p 58.00p 40156
07/07/2023 58.50p 59.50p 58.50p 58.50p 13350
06/07/2023 58.50p 59.88p 58.06p 58.50p 64179
05/07/2023 59.50p 60.00p 58.50p 58.50p 12684
04/07/2023 61.50p 61.50p 58.00p 59.50p 39621
03/07/2023 61.50p 61.50p 61.34p 61.50p 4000
30/06/2023 61.50p 61.50p 61.00p 61.50p 15000
29/06/2023 61.50p 62.00p 61.00p 61.00p 5686
28/06/2023 61.50p 62.00p 61.00p 61.50p 16078
27/06/2023 61.50p 62.00p 61.50p 61.50p 18643
26/06/2023 61.50p 62.00p 61.00p 61.50p 28347
23/06/2023 61.50p 61.50p 61.27p 61.50p 16866
22/06/2023 61.50p 62.00p 61.50p 61.50p 40201
21/06/2023 61.50p 62.00p 61.16p 61.50p 62635
20/06/2023 61.50p 62.50p 60.00p 61.50p 107607
19/06/2023 63.00p 63.00p 61.25p 61.25p 27459
16/06/2023 64.25p 64.25p 62.16p 63.00p 46681
15/06/2023 64.25p 64.25p 63.58p 64.25p 1684
14/06/2023 64.00p 64.40p 63.10p 64.25p 20806
13/06/2023 64.00p 64.34p 63.00p 64.00p 17944
12/06/2023 64.25p 64.55p 63.50p 64.25p 52338
09/06/2023 64.25p 65.00p 63.50p 64.25p 4532
08/06/2023 64.25p 65.00p 64.25p 64.25p 28
07/06/2023 64.50p 65.00p 63.00p 64.25p 62299
06/06/2023 64.00p 65.34p 63.00p 64.50p 41122
05/06/2023 63.50p 65.00p 63.00p 64.00p 25943
02/06/2023 67.50p 67.50p 63.06p 63.50p 120644
01/06/2023 67.50p 68.00p 65.00p 66.50p 17929
31/05/2023 67.50p 70.00p 67.00p 67.50p 6081
30/05/2023 67.50p 68.44p 66.00p 67.50p 7564
26/05/2023 68.50p 70.00p 65.00p 65.00p 6213
25/05/2023 68.50p 69.44p 67.25p 68.50p 91697
24/05/2023 68.50p 70.00p 67.15p 68.50p 19508
23/05/2023 68.50p 69.62p 68.50p 68.50p 23781
22/05/2023 68.50p 70.00p 67.00p 68.50p 67493
19/05/2023 68.00p 70.00p 66.00p 68.50p 76122
18/05/2023 68.50p 68.80p 62.40p 68.00p 5109717
17/05/2023 68.00p 68.36p 68.00p 68.00p 34936
16/05/2023 68.50p 68.90p 67.00p 68.25p 13011
15/05/2023 68.00p 69.74p 68.00p 68.50p 70712
12/05/2023 68.50p 69.00p 66.25p 67.50p 75224
11/05/2023 69.00p 70.50p 68.00p 70.50p 72668
10/05/2023 68.75p 70.00p 68.50p 69.00p 50768
09/05/2023 72.00p 72.40p 68.50p 68.75p 74916
05/05/2023 72.50p 74.75p 70.00p 72.00p 16507
04/05/2023 72.50p 75.00p 70.75p 72.50p 9413
03/05/2023 72.50p 74.95p 70.53p 72.50p 82135
02/05/2023 68.75p 69.49p 68.00p 68.75p 12270
28/04/2023 68.75p 68.84p 68.38p 68.75p 11500
27/04/2023 69.00p 69.50p 68.10p 68.75p 13165
26/04/2023 69.00p 69.00p 68.76p 69.00p 649
25/04/2023 69.00p 69.00p 68.00p 69.00p 600
24/04/2023 69.00p 70.00p 68.10p 69.00p 11
21/04/2023 69.00p 70.00p 68.73p 69.00p 6857
20/04/2023 69.00p 70.00p 69.00p 69.00p 15215
19/04/2023 69.00p 70.00p 68.62p 69.00p 42215
18/04/2023 69.00p 69.00p 68.00p 69.00p 2480
17/04/2023 69.00p 69.00p 68.13p 69.00p 20
14/04/2023 69.00p 69.00p 68.00p 69.00p 12228
13/04/2023 69.00p 69.00p 68.10p 69.00p 34924
12/04/2023 69.00p 70.00p 68.00p 69.00p 47130
11/04/2023 69.00p 70.00p 68.00p 69.00p 8895
06/04/2023 69.00p 69.26p 68.00p 69.00p 33614
05/04/2023 68.50p 69.00p 67.14p 68.00p 3211
04/04/2023 69.50p 69.50p 66.14p 68.50p 112063
03/04/2023 68.50p 71.00p 66.22p 69.50p 135063
31/03/2023 68.50p 69.45p 67.55p 68.50p 31980
30/03/2023 69.50p 70.00p 67.00p 67.00p 40970
29/03/2023 71.50p 71.50p 69.10p 70.00p 20839
28/03/2023 72.50p 72.50p 71.00p 71.50p 9936
27/03/2023 72.50p 73.88p 71.20p 72.50p 226
24/03/2023 72.50p 73.00p 71.00p 72.50p 37491
23/03/2023 72.50p 73.88p 71.20p 72.50p 23539
22/03/2023 73.00p 74.96p 71.28p 72.50p 22528
21/03/2023 72.00p 75.00p 71.00p 73.00p 42041
20/03/2023 75.50p 75.50p 72.00p 72.00p 29511
17/03/2023 77.50p 77.50p 74.27p 75.50p 36653
16/03/2023 77.50p 78.44p 76.50p 77.50p 15932
15/03/2023 78.00p 80.00p 76.56p 77.50p 6353
14/03/2023 77.50p 79.00p 76.40p 78.00p 18408
13/03/2023 77.50p 77.50p 76.85p 77.50p 0
10/03/2023 77.50p 78.00p 76.00p 77.50p 3775
09/03/2023 78.00p 80.00p 76.00p 78.00p 65
08/03/2023 78.00p 78.22p 78.00p 78.00p 5122
07/03/2023 78.00p 80.60p 78.00p 78.00p 22170
06/03/2023 78.00p 80.00p 76.50p 78.00p 33545
03/03/2023 80.50p 80.50p 75.38p 78.00p 108989
02/03/2023 82.50p 82.50p 79.22p 80.50p 59338
01/03/2023 82.50p 83.84p 82.24p 82.50p 10569
28/02/2023 83.00p 83.00p 81.36p 82.50p 15188
27/02/2023 82.00p 86.00p 81.46p 83.00p 14202
24/02/2023 82.00p 84.60p 81.00p 82.00p 19217
23/02/2023 82.00p 82.39p 82.00p 82.00p 5436
22/02/2023 82.00p 82.27p 82.00p 82.00p 7683
21/02/2023 82.00p 82.39p 81.00p 82.00p 29272
20/02/2023 82.00p 83.00p 81.52p 82.00p 9793
17/02/2023 82.50p 82.88p 81.47p 82.00p 15904
16/02/2023 82.50p 83.10p 82.26p 82.50p 12427
15/02/2023 82.50p 83.22p 82.24p 82.50p 39141
14/02/2023 83.00p 84.10p 81.00p 82.50p 100547
13/02/2023 82.00p 86.44p 82.00p 83.00p 173661
10/02/2023 82.00p 83.83p 80.00p 82.00p 13005
09/02/2023 82.50p 83.83p 80.26p 82.00p 4212
08/02/2023 82.50p 85.00p 80.00p 82.50p 6391
07/02/2023 82.50p 83.10p 80.00p 82.50p 25872
06/02/2023 82.50p 83.14p 80.00p 82.50p 213
03/02/2023 82.50p 82.50p 80.00p 82.50p 7485
02/02/2023 82.50p 85.00p 80.25p 82.50p 13153
01/02/2023 82.50p 84.00p 80.50p 82.00p 13001
31/01/2023 82.00p 83.92p 80.25p 82.50p 11297
30/01/2023 82.00p 84.00p 80.00p 82.00p 26985
27/01/2023 84.50p 85.00p 79.00p 82.00p 73385
26/01/2023 84.00p 85.00p 84.00p 84.50p 10588
25/01/2023 83.50p 87.00p 81.00p 84.00p 261677
24/01/2023 77.00p 78.00p 76.04p 77.00p 16574
23/01/2023 78.00p 78.00p 76.00p 77.00p 21359
20/01/2023 78.00p 80.00p 76.88p 78.00p 772
19/01/2023 78.00p 78.00p 76.00p 78.00p 25
18/01/2023 78.00p 78.00p 77.54p 78.00p 0
17/01/2023 78.00p 80.00p 76.00p 78.00p 15040
16/01/2023 78.50p 79.84p 76.00p 78.00p 11889
13/01/2023 78.50p 81.00p 78.50p 78.50p 2516
12/01/2023 78.50p 80.85p 76.25p 78.50p 3064
11/01/2023 79.00p 81.00p 77.60p 78.50p 20474
10/01/2023 81.00p 81.00p 78.00p 79.00p 10782
09/01/2023 81.50p 82.10p 78.50p 81.00p 43673
06/01/2023 82.00p 82.88p 80.62p 81.50p 30507
05/01/2023 82.00p 84.00p 80.00p 82.00p 9443
04/01/2023 82.50p 85.00p 81.80p 82.00p 21694

*Close Price adjusted for both dividends and splits