Loungers (LGRS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Loungers

Date Open High Low Close* Volume
14/11/2024 237.00p 239.49p 232.00p 233.00p 14501
13/11/2024 238.00p 240.00p 236.00p 236.00p 40350
12/11/2024 241.00p 244.00p 236.00p 238.00p 94814
11/11/2024 246.00p 246.00p 238.00p 241.00p 57702
08/11/2024 249.00p 252.00p 241.50p 243.00p 114490
07/11/2024 254.00p 256.00p 246.00p 249.00p 53165
06/11/2024 255.00p 258.00p 252.00p 254.00p 8103
05/11/2024 255.00p 258.00p 252.33p 255.00p 8722
04/11/2024 254.00p 258.00p 252.00p 255.00p 21672
01/11/2024 254.00p 256.00p 252.00p 254.00p 6885
31/10/2024 255.00p 282.00p 252.00p 254.00p 5884
30/10/2024 254.00p 256.00p 246.00p 254.00p 200759
29/10/2024 254.00p 256.00p 251.50p 253.00p 24932
28/10/2024 251.00p 254.00p 250.00p 253.00p 4045
25/10/2024 243.00p 254.00p 242.00p 251.00p 85965
24/10/2024 251.00p 251.00p 240.00p 243.00p 76989
23/10/2024 257.00p 257.00p 250.00p 251.00p 47413
22/10/2024 258.00p 260.00p 254.00p 255.00p 18838
21/10/2024 267.00p 270.00p 259.00p 259.00p 47076
18/10/2024 267.00p 270.00p 264.00p 267.00p 26290
17/10/2024 273.00p 274.00p 265.00p 267.00p 11252
16/10/2024 273.00p 274.00p 268.00p 268.00p 2409
15/10/2024 273.00p 274.00p 268.00p 271.00p 3725
14/10/2024 273.00p 274.00p 268.00p 274.00p 1570
11/10/2024 273.00p 274.00p 268.00p 271.00p 18856
10/10/2024 273.00p 274.00p 268.00p 271.00p 441922
09/10/2024 271.00p 273.79p 268.00p 271.00p 8163
08/10/2024 271.00p 274.00p 268.30p 271.00p 49559
07/10/2024 267.00p 270.00p 260.00p 266.00p 8809
04/10/2024 271.00p 271.00p 266.00p 267.00p 8775
03/10/2024 271.00p 274.00p 268.00p 271.00p 3900
02/10/2024 273.00p 276.00p 268.00p 271.00p 21586
01/10/2024 273.00p 276.00p 270.00p 273.00p 20654
30/09/2024 273.00p 276.00p 270.30p 273.00p 9050
27/09/2024 273.00p 276.00p 270.00p 273.00p 82332
26/09/2024 273.00p 273.30p 270.00p 273.00p 8943
25/09/2024 273.00p 276.00p 270.00p 273.00p 12498
24/09/2024 273.00p 276.00p 270.00p 273.00p 4112
23/09/2024 273.00p 276.00p 270.00p 273.00p 6758
20/09/2024 273.00p 276.00p 269.00p 273.00p 501279
19/09/2024 273.00p 276.00p 270.00p 273.00p 18181
18/09/2024 273.00p 276.00p 270.66p 273.00p 50403
17/09/2024 273.00p 276.00p 270.00p 273.00p 306
16/09/2024 273.00p 276.00p 270.00p 273.00p 3849
13/09/2024 273.00p 282.00p 270.30p 282.00p 5527
12/09/2024 273.00p 276.00p 273.00p 273.00p 17635
11/09/2024 274.00p 278.00p 270.00p 273.00p 3197
10/09/2024 277.00p 280.00p 270.00p 274.00p 6021
09/09/2024 277.00p 280.00p 274.00p 277.00p 11
06/09/2024 278.00p 280.00p 274.00p 280.00p 13347
05/09/2024 278.00p 280.00p 276.00p 278.00p 343144
04/09/2024 278.00p 280.00p 278.00p 278.00p 178167
03/09/2024 279.00p 280.00p 278.33p 279.00p 9677
02/09/2024 278.00p 280.00p 276.00p 279.00p 246692
30/08/2024 275.00p 280.00p 270.00p 278.00p 70522
29/08/2024 280.00p 284.00p 275.00p 275.00p 9992
28/08/2024 281.00p 284.00p 276.00p 280.00p 23882
27/08/2024 283.00p 286.00p 280.00p 280.00p 24195
23/08/2024 283.00p 286.00p 281.30p 283.00p 8175
22/08/2024 283.00p 285.40p 282.20p 283.00p 2476
21/08/2024 283.00p 286.00p 280.00p 284.00p 43736
20/08/2024 283.00p 286.00p 280.50p 284.00p 4260
19/08/2024 277.00p 283.00p 274.00p 283.00p 101280
16/08/2024 275.00p 280.00p 270.00p 280.00p 91917
15/08/2024 273.00p 276.00p 270.00p 274.00p 22168
14/08/2024 273.00p 274.00p 273.00p 273.00p 15316
13/08/2024 273.00p 276.00p 270.00p 273.00p 12200
12/08/2024 274.00p 278.00p 272.00p 276.00p 25849
09/08/2024 276.00p 278.00p 272.40p 278.00p 7639
08/08/2024 277.00p 280.00p 274.00p 278.00p 10554
07/08/2024 277.00p 280.00p 274.00p 277.00p 3693
06/08/2024 272.00p 279.70p 272.00p 277.00p 39770
05/08/2024 273.00p 276.00p 270.00p 272.00p 137524
02/08/2024 275.00p 277.00p 274.00p 275.00p 1291
01/08/2024 275.00p 279.70p 270.00p 275.00p 50559
31/07/2024 275.00p 280.00p 270.00p 274.00p 81344
30/07/2024 275.00p 279.70p 270.00p 275.00p 84795
29/07/2024 275.00p 280.00p 270.00p 280.00p 25308
26/07/2024 276.00p 279.76p 270.00p 280.00p 28331
25/07/2024 277.00p 280.00p 272.00p 276.00p 5834
24/07/2024 276.00p 277.50p 272.00p 276.00p 10735
23/07/2024 283.00p 284.00p 270.00p 280.00p 58159
22/07/2024 283.00p 284.00p 280.00p 280.00p 78420
19/07/2024 281.00p 282.00p 280.00p 281.00p 42364
18/07/2024 281.00p 282.00p 280.00p 281.00p 21723
17/07/2024 283.00p 284.00p 280.00p 281.00p 17730
16/07/2024 283.00p 284.00p 280.00p 282.00p 53177
15/07/2024 283.00p 284.00p 280.00p 282.00p 17194
12/07/2024 282.00p 284.00p 280.50p 284.00p 68238
11/07/2024 283.00p 286.00p 280.00p 282.00p 1975981
10/07/2024 286.00p 288.00p 280.00p 286.00p 16806
09/07/2024 289.00p 296.00p 282.00p 286.00p 100977
08/07/2024 284.00p 286.00p 282.00p 284.00p 30911
05/07/2024 275.00p 286.00p 270.00p 284.00p 413930
04/07/2024 268.00p 280.00p 268.00p 275.00p 740651
03/07/2024 265.00p 270.00p 262.00p 268.00p 516487
02/07/2024 265.00p 270.00p 262.00p 266.00p 27165
01/07/2024 265.00p 270.00p 262.00p 266.00p 93940
28/06/2024 265.00p 266.20p 262.00p 266.00p 10254
27/06/2024 265.00p 267.00p 265.00p 266.00p 308645
26/06/2024 265.00p 266.40p 262.00p 266.00p 5496
25/06/2024 267.00p 268.00p 262.00p 266.00p 7086
24/06/2024 269.00p 272.00p 262.00p 267.00p 45265
21/06/2024 268.00p 269.40p 266.01p 268.00p 3345
20/06/2024 268.00p 269.50p 266.01p 268.00p 6794
19/06/2024 269.00p 270.00p 266.00p 268.00p 6754
18/06/2024 281.00p 281.00p 266.00p 269.00p 41535
17/06/2024 281.00p 286.00p 280.00p 283.00p 18347
14/06/2024 281.00p 283.00p 280.00p 283.00p 16229
13/06/2024 282.00p 286.00p 280.00p 283.00p 38016
12/06/2024 282.00p 284.00p 280.00p 282.00p 380239
11/06/2024 282.00p 284.00p 280.00p 282.00p 33264
10/06/2024 280.00p 284.00p 280.00p 282.00p 1343
07/06/2024 280.00p 282.00p 280.00p 282.00p 4045
06/06/2024 280.00p 284.00p 280.00p 282.00p 43757
05/06/2024 280.00p 284.00p 280.00p 282.00p 9509
04/06/2024 280.00p 284.00p 280.00p 282.00p 343528
03/06/2024 280.00p 284.00p 280.00p 282.00p 17421
31/05/2024 282.00p 284.00p 280.00p 282.00p 17529
30/05/2024 282.00p 283.00p 280.00p 282.00p 924887
29/05/2024 282.00p 284.00p 274.00p 282.00p 34349
28/05/2024 282.00p 284.00p 280.00p 282.00p 137241
24/05/2024 283.00p 284.00p 280.00p 282.00p 513536
23/05/2024 279.00p 286.00p 276.00p 284.00p 43299
22/05/2024 279.00p 282.00p 276.00p 279.00p 126621
21/05/2024 271.00p 282.00p 270.25p 279.00p 29568
20/05/2024 271.00p 274.00p 271.00p 271.00p 324
17/05/2024 271.00p 274.00p 270.00p 271.00p 229513
16/05/2024 271.00p 274.00p 268.50p 272.00p 14071
15/05/2024 271.00p 274.00p 268.00p 271.00p 104627
14/05/2024 271.00p 274.00p 268.10p 270.00p 15229
13/05/2024 268.00p 274.00p 267.00p 271.00p 36324
10/05/2024 265.00p 270.00p 264.00p 268.00p 106041
09/05/2024 262.00p 270.00p 260.00p 266.00p 94503
08/05/2024 256.00p 264.00p 254.00p 262.00p 187287
07/05/2024 251.00p 260.00p 250.00p 258.00p 30446
03/05/2024 249.00p 254.00p 249.00p 252.00p 2518
02/05/2024 247.00p 256.00p 247.00p 250.00p 26848
01/05/2024 244.00p 250.00p 244.00p 246.00p 71075
30/04/2024 240.00p 245.00p 239.68p 244.00p 40098
29/04/2024 239.00p 244.00p 234.00p 240.00p 69391
26/04/2024 238.00p 244.00p 234.50p 236.00p 140101
25/04/2024 226.00p 232.67p 224.00p 231.00p 49108
24/04/2024 222.00p 230.00p 222.00p 224.00p 24723
23/04/2024 213.00p 222.30p 210.00p 221.00p 499543
22/04/2024 213.00p 216.00p 204.00p 204.00p 22306
19/04/2024 213.00p 216.00p 210.00p 213.00p 233688
18/04/2024 213.00p 214.44p 210.00p 212.00p 54286
17/04/2024 213.00p 216.00p 210.50p 216.00p 5175
16/04/2024 213.00p 214.44p 206.00p 206.00p 14910
15/04/2024 213.00p 215.90p 212.50p 213.00p 5106
12/04/2024 213.00p 216.00p 212.30p 213.00p 12720
11/04/2024 213.00p 216.00p 210.00p 213.00p 48843
10/04/2024 213.00p 214.44p 213.00p 213.00p 2609
09/04/2024 212.00p 215.45p 211.28p 213.00p 657668
08/04/2024 212.00p 213.39p 210.33p 212.00p 33544
05/04/2024 211.00p 214.00p 210.33p 212.00p 24554
04/04/2024 210.00p 214.00p 209.80p 212.00p 35790
03/04/2024 210.00p 214.00p 207.00p 212.00p 830413
02/04/2024 210.00p 214.00p 206.00p 210.00p 24008
28/03/2024 210.00p 214.00p 208.80p 210.00p 9696
27/03/2024 210.00p 211.00p 206.00p 210.00p 47451
26/03/2024 210.00p 214.00p 206.00p 210.00p 142617
25/03/2024 208.00p 212.50p 206.00p 210.00p 96179
22/03/2024 208.00p 210.00p 208.00p 208.00p 17963
21/03/2024 208.00p 210.00p 208.00p 208.00p 91
20/03/2024 208.00p 208.00p 208.00p 208.00p 4082
19/03/2024 208.00p 208.96p 206.57p 208.00p 102997
18/03/2024 208.00p 209.00p 206.00p 208.00p 24701
15/03/2024 208.00p 210.00p 206.00p 208.00p 38596
14/03/2024 208.00p 210.00p 206.00p 206.00p 302539
13/03/2024 205.00p 209.00p 192.00p 192.00p 96205
12/03/2024 208.00p 208.00p 204.64p 205.00p 10956
11/03/2024 208.00p 210.00p 206.20p 208.00p 5884
08/03/2024 208.00p 208.00p 206.20p 208.00p 11437
07/03/2024 209.00p 209.00p 206.50p 208.00p 240
06/03/2024 209.00p 210.00p 206.50p 208.00p 2119
05/03/2024 209.00p 209.00p 207.00p 208.00p 25125
04/03/2024 208.00p 208.99p 206.00p 208.00p 10226
01/03/2024 209.00p 210.00p 207.28p 208.00p 20550
29/02/2024 208.00p 210.00p 206.00p 208.00p 21659
28/02/2024 213.00p 214.00p 206.00p 209.00p 412672
27/02/2024 213.00p 214.00p 212.00p 213.00p 40758
26/02/2024 213.00p 214.00p 208.00p 213.00p 89881
23/02/2024 213.00p 214.00p 212.00p 214.00p 4278
22/02/2024 213.00p 214.00p 212.45p 213.00p 2920
21/02/2024 213.00p 213.00p 212.03p 213.00p 1
20/02/2024 213.00p 214.00p 212.00p 213.00p 31751
19/02/2024 213.00p 214.00p 212.00p 213.00p 3871
16/02/2024 215.00p 216.00p 212.00p 213.00p 26955
15/02/2024 216.00p 218.00p 213.20p 214.00p 14384
14/02/2024 221.00p 224.00p 214.00p 216.00p 29657
13/02/2024 223.00p 226.00p 218.00p 221.00p 17867
12/02/2024 223.00p 223.00p 220.00p 223.00p 22096
09/02/2024 222.00p 226.00p 221.00p 223.00p 13024
08/02/2024 224.00p 224.00p 220.00p 223.00p 901536
07/02/2024 222.00p 223.00p 220.10p 223.00p 31550
06/02/2024 222.00p 223.00p 220.00p 223.00p 17434
05/02/2024 222.00p 226.00p 220.10p 223.00p 99197
02/02/2024 222.00p 226.00p 220.00p 220.00p 639434

*Close Price adjusted for both dividends and splits