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
03/01/2023 81.50p 85.00p 81.50p 82.50p 8795
30/12/2022 81.50p 82.45p 80.00p 81.50p 365
29/12/2022 80.00p 84.00p 80.00p 81.50p 18543
28/12/2022 80.00p 81.60p 78.00p 80.00p 8457
23/12/2022 80.00p 81.80p 78.07p 80.00p 744
22/12/2022 80.00p 82.00p 78.00p 80.00p 4793
21/12/2022 80.00p 82.00p 78.00p 80.00p 12210
20/12/2022 80.00p 82.00p 78.00p 80.00p 27310
19/12/2022 80.00p 82.00p 80.00p 80.00p 6266
16/12/2022 80.50p 80.77p 78.00p 80.00p 5525
15/12/2022 81.50p 83.00p 78.00p 80.50p 20661
14/12/2022 81.50p 83.00p 80.15p 81.50p 14672
13/12/2022 75.50p 82.00p 75.50p 81.50p 87585
12/12/2022 74.50p 76.84p 74.50p 75.50p 37694
09/12/2022 74.50p 75.70p 74.50p 74.50p 29
08/12/2022 74.50p 76.00p 74.07p 74.50p 6789
07/12/2022 74.50p 76.00p 74.50p 74.50p 257
06/12/2022 74.50p 76.00p 74.00p 74.50p 18626
05/12/2022 74.50p 76.00p 74.50p 74.50p 11597
02/12/2022 75.00p 76.00p 73.25p 74.50p 11440
01/12/2022 76.00p 78.00p 73.47p 75.00p 36413
30/11/2022 76.00p 79.00p 74.00p 76.00p 15777
29/11/2022 76.00p 78.00p 74.20p 76.00p 4978
28/11/2022 74.50p 78.00p 74.00p 76.00p 31074
25/11/2022 74.00p 76.00p 74.00p 74.50p 15039
24/11/2022 74.00p 76.00p 72.00p 74.00p 4290
23/11/2022 71.50p 76.00p 71.50p 74.00p 60205
22/11/2022 71.50p 73.00p 70.00p 71.50p 90398
21/11/2022 71.50p 73.00p 70.15p 71.50p 25257
18/11/2022 72.00p 73.00p 70.00p 71.50p 35040
17/11/2022 72.00p 74.00p 72.00p 72.00p 277
16/11/2022 72.00p 72.99p 70.00p 72.00p 6309
15/11/2022 72.00p 74.00p 70.00p 72.00p 29
14/11/2022 72.00p 74.00p 70.23p 72.00p 94426
11/11/2022 72.00p 74.00p 70.00p 72.00p 95639
10/11/2022 72.00p 73.45p 70.23p 72.00p 1460
09/11/2022 72.00p 74.00p 70.23p 72.00p 10340
08/11/2022 72.00p 73.84p 70.00p 72.00p 8374
07/11/2022 72.00p 74.00p 70.00p 72.00p 5742
04/11/2022 72.00p 74.00p 70.55p 72.00p 2029
03/11/2022 72.00p 74.00p 70.00p 72.00p 24602
02/11/2022 70.50p 72.00p 69.00p 72.00p 31127
01/11/2022 68.00p 72.00p 66.00p 70.50p 26285
31/10/2022 65.50p 70.00p 63.36p 68.00p 628087
28/10/2022 65.50p 67.00p 64.03p 65.50p 1537
27/10/2022 65.50p 66.88p 64.36p 65.50p 4018
26/10/2022 64.50p 66.00p 64.50p 65.50p 123845
25/10/2022 64.50p 66.00p 64.50p 64.50p 3298
24/10/2022 64.50p 66.00p 63.00p 64.50p 2385
21/10/2022 64.50p 66.00p 64.50p 66.00p 1292
20/10/2022 64.00p 65.25p 63.65p 64.50p 3209
19/10/2022 64.50p 67.00p 63.44p 64.50p 114609
18/10/2022 65.50p 69.20p 63.48p 65.00p 45560
17/10/2022 65.50p 67.40p 64.40p 67.40p 6348
14/10/2022 65.50p 65.85p 65.50p 65.50p 0
13/10/2022 64.00p 67.00p 62.36p 65.50p 27412
12/10/2022 63.00p 65.20p 63.00p 64.00p 21691
11/10/2022 63.00p 63.92p 63.00p 63.00p 12255
10/10/2022 65.00p 66.80p 62.03p 63.00p 49314
07/10/2022 62.50p 67.00p 62.50p 65.00p 21879
06/10/2022 60.50p 62.80p 60.50p 62.50p 80178
05/10/2022 60.50p 61.55p 60.50p 60.50p 4240
04/10/2022 58.00p 61.85p 58.00p 60.50p 39036
03/10/2022 56.00p 58.00p 55.99p 58.00p 22834
30/09/2022 63.00p 64.60p 53.50p 56.00p 217675
29/09/2022 66.50p 66.50p 62.20p 63.00p 53016
28/09/2022 66.50p 67.00p 65.10p 66.50p 7857
27/09/2022 70.00p 70.00p 65.90p 68.00p 30204
26/09/2022 71.00p 71.92p 70.10p 71.00p 21325
23/09/2022 73.00p 75.00p 71.00p 71.00p 52875
22/09/2022 73.00p 73.00p 73.00p 73.00p 0
21/09/2022 72.50p 73.40p 71.08p 73.00p 932
20/09/2022 71.50p 71.50p 71.50p 71.50p 0
16/09/2022 71.50p 72.00p 70.15p 71.50p 7434
15/09/2022 71.50p 71.50p 71.00p 71.50p 1229
14/09/2022 71.50p 71.70p 71.50p 71.50p 2139
13/09/2022 71.50p 71.89p 70.00p 70.00p 7879
12/09/2022 74.00p 74.00p 70.00p 71.50p 175205
09/09/2022 74.00p 74.00p 73.00p 74.00p 52793
08/09/2022 73.50p 75.00p 72.00p 74.00p 36420
07/09/2022 74.00p 76.00p 72.00p 73.50p 210793
06/09/2022 73.50p 77.00p 73.00p 74.00p 66280
05/09/2022 70.50p 71.84p 70.00p 70.00p 10769
02/09/2022 69.50p 70.19p 66.00p 70.00p 60211
01/09/2022 69.50p 70.25p 67.12p 69.50p 817
31/08/2022 71.00p 71.00p 68.00p 69.50p 16000
30/08/2022 71.00p 71.00p 70.10p 71.00p 4029
26/08/2022 71.50p 71.80p 71.00p 71.00p 37984
25/08/2022 71.50p 71.85p 71.14p 71.50p 4802
24/08/2022 74.50p 74.50p 70.00p 71.00p 42542
23/08/2022 77.00p 79.00p 74.15p 74.50p 29600
22/08/2022 77.00p 77.50p 76.00p 77.00p 11153
19/08/2022 77.00p 77.00p 76.25p 77.00p 3507
18/08/2022 80.50p 80.50p 75.00p 77.00p 76386
17/08/2022 82.50p 83.23p 80.22p 80.50p 11234
16/08/2022 84.00p 84.00p 81.80p 82.50p 98737
15/08/2022 84.00p 84.74p 83.00p 84.00p 50103
12/08/2022 83.50p 84.00p 82.27p 84.00p 15732
11/08/2022 83.50p 85.00p 82.12p 84.00p 16827
10/08/2022 84.50p 84.74p 82.20p 84.00p 89640
09/08/2022 84.50p 84.80p 83.17p 84.50p 36630
08/08/2022 84.50p 84.50p 84.50p 84.50p 0
05/08/2022 84.50p 84.50p 83.15p 84.50p 5000
04/08/2022 84.50p 84.80p 84.50p 84.50p 1167
03/08/2022 85.00p 87.00p 83.00p 84.50p 93972
02/08/2022 81.50p 85.00p 81.50p 83.00p 91160
01/08/2022 79.50p 81.99p 79.33p 81.00p 3588
29/07/2022 79.50p 80.00p 79.00p 79.00p 4554
28/07/2022 79.00p 79.64p 79.00p 79.50p 38689
27/07/2022 79.00p 79.40p 78.00p 79.00p 8386
26/07/2022 81.00p 85.00p 78.57p 79.00p 25923
25/07/2022 76.50p 78.00p 75.15p 78.00p 110085
22/07/2022 74.50p 78.00p 74.50p 76.50p 12494
21/07/2022 70.50p 76.80p 70.50p 74.50p 38379
20/07/2022 70.00p 70.31p 68.00p 70.00p 118777
19/07/2022 71.50p 71.50p 69.00p 70.00p 28755
18/07/2022 71.50p 72.00p 69.85p 71.50p 75104
15/07/2022 72.50p 72.50p 68.20p 70.00p 35120
14/07/2022 72.50p 72.50p 71.00p 72.50p 35282
13/07/2022 72.50p 72.65p 71.00p 72.50p 48055
12/07/2022 72.50p 72.74p 72.50p 72.50p 4800
11/07/2022 72.50p 72.90p 71.00p 72.50p 16022
08/07/2022 72.50p 72.74p 72.50p 72.50p 8723
07/07/2022 72.50p 73.00p 71.25p 72.50p 31067
06/07/2022 72.50p 74.00p 72.50p 74.00p 50
05/07/2022 73.50p 74.00p 72.00p 72.50p 22306
04/07/2022 74.00p 74.45p 73.26p 73.50p 11651
01/07/2022 73.50p 75.00p 73.00p 74.00p 3756830
30/06/2022 76.50p 79.00p 73.01p 73.50p 16794
29/06/2022 77.00p 77.70p 76.44p 77.00p 14651
28/06/2022 77.50p 77.90p 76.14p 76.50p 108000
27/06/2022 77.50p 80.00p 77.20p 77.50p 44970
24/06/2022 83.50p 83.50p 76.00p 77.50p 123316
23/06/2022 83.50p 83.50p 82.55p 83.50p 500
22/06/2022 83.50p 83.50p 83.50p 83.50p 0
21/06/2022 82.50p 85.80p 80.00p 83.50p 36906
20/06/2022 86.50p 87.10p 82.44p 84.00p 23347
17/06/2022 86.50p 87.10p 85.15p 86.50p 5158
16/06/2022 88.00p 89.24p 86.00p 86.50p 12375
15/06/2022 88.00p 89.92p 86.20p 88.00p 13621
14/06/2022 88.00p 89.24p 86.65p 88.00p 5300
13/06/2022 88.50p 90.15p 86.00p 88.00p 49017
10/06/2022 88.50p 90.80p 87.10p 88.50p 31427
09/06/2022 87.50p 90.40p 87.50p 88.50p 9152
08/06/2022 87.50p 89.90p 86.01p 87.50p 22440
07/06/2022 87.50p 88.90p 85.00p 87.50p 15374
06/06/2022 87.00p 89.00p 85.36p 87.50p 15749
01/06/2022 87.50p 88.22p 87.00p 87.00p 22172
31/05/2022 88.50p 93.00p 85.30p 87.50p 27766
30/05/2022 88.50p 90.80p 87.00p 90.80p 25753
27/05/2022 88.50p 88.50p 87.10p 88.50p 32014
26/05/2022 88.50p 88.50p 87.00p 88.50p 29221
25/05/2022 87.00p 88.50p 86.76p 88.50p 69783
24/05/2022 87.50p 90.00p 86.02p 87.00p 78112
23/05/2022 83.20p 84.00p 83.06p 83.70p 21271
20/05/2022 83.20p 83.57p 82.85p 83.20p 21962
19/05/2022 83.20p 84.00p 82.40p 84.00p 8128
18/05/2022 85.50p 86.00p 80.00p 83.20p 95562
17/05/2022 85.50p 85.50p 85.00p 85.50p 8037
16/05/2022 87.50p 87.50p 85.00p 85.50p 21619
13/05/2022 89.50p 91.00p 87.50p 87.50p 14440
12/05/2022 89.50p 92.00p 87.91p 92.00p 16315
11/05/2022 89.50p 90.21p 89.50p 89.50p 9121
10/05/2022 88.50p 90.45p 86.76p 89.50p 51911
09/05/2022 87.50p 92.00p 87.50p 88.50p 91317
06/05/2022 90.00p 91.32p 87.11p 87.50p 60026
05/05/2022 90.00p 90.00p 90.00p 90.00p 0
04/05/2022 90.00p 91.80p 89.00p 90.00p 43095
03/05/2022 90.00p 91.44p 90.00p 90.00p 8036
29/04/2022 90.00p 90.00p 88.65p 90.00p 1436
28/04/2022 90.00p 90.60p 90.00p 90.00p 11033
27/04/2022 91.50p 91.50p 88.28p 90.00p 41137
26/04/2022 92.50p 92.94p 90.25p 92.50p 15677
25/04/2022 92.50p 92.50p 91.06p 92.50p 8200
22/04/2022 92.50p 94.00p 90.00p 92.50p 67236
21/04/2022 94.50p 96.10p 94.50p 94.50p 20
20/04/2022 94.50p 96.20p 92.80p 94.50p 23282
19/04/2022 94.50p 96.25p 90.00p 94.50p 11491
15/04/2022 96.50p 97.70p 93.00p 94.50p 40618
14/04/2022 96.50p 97.70p 93.00p 94.50p 40618
13/04/2022 97.50p 99.44p 95.00p 97.50p 113035
12/04/2022 100.00p 100.00p 95.00p 97.50p 23440
11/04/2022 100.00p 100.44p 100.00p 100.00p 6436
08/04/2022 100.00p 100.00p 100.00p 100.00p 0
07/04/2022 100.00p 100.44p 100.00p 100.00p 1500
06/04/2022 100.00p 100.44p 98.00p 100.00p 993
05/04/2022 100.50p 101.65p 98.00p 100.00p 17947
04/04/2022 100.50p 102.00p 98.28p 100.50p 18476
01/04/2022 100.00p 102.00p 99.05p 100.50p 1052123
31/03/2022 100.00p 100.94p 98.26p 100.00p 23690
30/03/2022 100.00p 102.00p 98.20p 100.00p 195744
29/03/2022 93.50p 100.00p 92.00p 100.00p 25400
28/03/2022 90.50p 94.64p 90.00p 93.50p 62173
25/03/2022 90.50p 90.50p 88.27p 90.50p 10
24/03/2022 90.50p 92.80p 88.27p 92.80p 6380
23/03/2022 90.50p 90.50p 88.16p 90.50p 3684
22/03/2022 90.50p 93.00p 88.10p 92.00p 8406
21/03/2022 90.00p 90.50p 88.00p 90.50p 19020
18/03/2022 90.50p 91.00p 88.08p 90.00p 13660
17/03/2022 90.50p 90.75p 90.50p 90.50p 5904

*Close Price adjusted for both dividends and splits