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
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
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

*Close Price adjusted for both dividends and splits