Loungers (LGRS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2023 201.00p 220.00p 201.00p 206.00p 26927
17/04/2023 201.00p 202.00p 200.06p 201.00p 7041
14/04/2023 202.00p 203.70p 200.00p 202.00p 4101
13/04/2023 202.00p 206.00p 202.00p 204.00p 29589
12/04/2023 204.00p 208.00p 200.00p 206.00p 17141
11/04/2023 205.00p 208.00p 203.00p 206.00p 50095
06/04/2023 205.00p 210.00p 205.00p 205.00p 257
05/04/2023 205.00p 210.00p 205.00p 206.00p 18468
04/04/2023 205.00p 210.00p 200.00p 205.00p 2192
03/04/2023 205.00p 210.00p 200.00p 200.00p 85312
31/03/2023 206.50p 209.00p 204.11p 205.00p 29161
30/03/2023 206.50p 210.00p 205.00p 206.50p 6193
29/03/2023 206.50p 209.00p 204.00p 206.50p 853521
28/03/2023 205.50p 209.00p 205.00p 206.50p 7749
27/03/2023 207.50p 207.50p 205.00p 207.50p 536838
24/03/2023 205.50p 210.00p 205.00p 207.50p 10484
23/03/2023 205.50p 207.50p 205.00p 207.50p 4657
22/03/2023 205.50p 207.50p 205.00p 207.50p 813
21/03/2023 207.50p 207.50p 205.00p 207.50p 205681
20/03/2023 207.50p 209.00p 205.00p 205.00p 245349
17/03/2023 208.50p 210.00p 207.20p 209.00p 4481
16/03/2023 208.50p 208.50p 207.20p 208.50p 10075
15/03/2023 208.50p 208.50p 205.00p 208.50p 262639
14/03/2023 208.50p 212.00p 207.50p 208.50p 14478
13/03/2023 207.50p 210.00p 207.50p 208.50p 30240
10/03/2023 207.50p 210.00p 205.55p 207.50p 1211
09/03/2023 207.50p 207.50p 205.55p 207.50p 65948
08/03/2023 209.50p 210.00p 205.15p 207.00p 11306
07/03/2023 209.00p 209.50p 205.00p 209.50p 155148
06/03/2023 209.00p 210.00p 205.00p 209.00p 1515596
03/03/2023 209.00p 213.00p 206.11p 213.00p 6191
02/03/2023 206.50p 209.00p 200.18p 207.00p 830272
01/03/2023 211.00p 211.50p 207.50p 207.50p 15879
28/02/2023 212.50p 215.00p 210.65p 211.00p 24217
27/02/2023 212.50p 217.00p 210.00p 212.50p 261060
24/02/2023 212.50p 215.00p 210.75p 212.50p 252
23/02/2023 212.50p 215.00p 210.00p 212.50p 63079
22/02/2023 213.50p 215.00p 210.15p 212.50p 8428
21/02/2023 213.50p 213.50p 211.82p 213.50p 292419
20/02/2023 214.00p 215.00p 210.14p 213.50p 661208
17/02/2023 214.00p 217.00p 211.13p 214.00p 1362
16/02/2023 222.50p 222.50p 211.00p 214.00p 54252
15/02/2023 222.50p 222.50p 220.50p 222.50p 4241
14/02/2023 222.50p 222.50p 220.00p 222.50p 2326
13/02/2023 222.50p 225.00p 220.00p 220.00p 297795
10/02/2023 222.50p 225.00p 220.13p 222.50p 36554
09/02/2023 222.50p 223.00p 220.00p 222.50p 25504
08/02/2023 222.50p 225.00p 220.00p 220.00p 4612
07/02/2023 222.50p 225.00p 220.00p 222.50p 35846
06/02/2023 222.50p 223.30p 220.13p 222.50p 2469
03/02/2023 222.50p 225.00p 220.13p 222.50p 79069
02/02/2023 222.50p 225.00p 220.13p 222.50p 56644
01/02/2023 222.50p 230.00p 220.00p 222.50p 58280
31/01/2023 222.50p 225.00p 222.50p 222.50p 15635
30/01/2023 222.50p 225.00p 220.13p 222.50p 20992
27/01/2023 217.50p 225.00p 215.22p 222.50p 21382
26/01/2023 210.00p 220.00p 208.12p 216.00p 61927
25/01/2023 203.50p 212.00p 203.50p 210.00p 39272
24/01/2023 203.00p 205.00p 201.00p 205.00p 105155
23/01/2023 203.00p 205.00p 201.25p 204.00p 14000
20/01/2023 203.00p 205.00p 201.00p 204.00p 22894
19/01/2023 203.00p 204.88p 203.00p 203.00p 4357
18/01/2023 203.00p 204.88p 201.50p 203.00p 1038
17/01/2023 201.50p 205.00p 200.13p 203.00p 70275
16/01/2023 200.50p 203.00p 198.15p 201.50p 10859
13/01/2023 193.50p 202.00p 193.50p 200.50p 241699
12/01/2023 192.50p 195.00p 192.50p 194.00p 46568
11/01/2023 185.00p 195.00p 184.00p 192.50p 53537
10/01/2023 185.00p 188.50p 181.80p 182.50p 5070
09/01/2023 181.00p 184.85p 180.30p 182.50p 236513
06/01/2023 181.00p 184.00p 180.40p 181.00p 3280
05/01/2023 181.00p 184.00p 178.00p 181.00p 7036
04/01/2023 181.00p 183.00p 179.26p 181.00p 46912
03/01/2023 180.00p 184.00p 179.26p 181.00p 12558
30/12/2022 180.00p 180.00p 178.00p 180.00p 5000
29/12/2022 180.00p 182.00p 179.45p 180.00p 1888
28/12/2022 184.00p 184.00p 178.25p 180.00p 7648
23/12/2022 179.00p 180.00p 178.50p 180.00p 0
22/12/2022 183.50p 185.00p 178.90p 179.00p 45297
21/12/2022 191.50p 191.50p 182.00p 183.50p 140669
20/12/2022 191.50p 191.50p 190.30p 191.50p 3840
19/12/2022 191.50p 191.50p 190.75p 191.50p 0
16/12/2022 191.50p 193.00p 190.00p 190.00p 15684
15/12/2022 191.50p 191.50p 190.30p 191.50p 309691
14/12/2022 191.50p 193.00p 190.30p 191.50p 116142
13/12/2022 191.50p 191.50p 190.00p 191.50p 10450
12/12/2022 191.50p 191.50p 190.00p 191.50p 8484
09/12/2022 191.50p 193.00p 190.00p 191.50p 94555
08/12/2022 191.50p 192.00p 190.00p 191.50p 112265
07/12/2022 191.50p 193.00p 190.05p 191.50p 80189
06/12/2022 191.50p 193.00p 190.10p 191.50p 7138
05/12/2022 191.50p 192.50p 191.36p 191.50p 281812
02/12/2022 191.50p 193.00p 190.01p 192.00p 140685
01/12/2022 191.50p 193.00p 190.00p 191.50p 488396
30/11/2022 195.00p 195.00p 191.50p 191.50p 35506
29/11/2022 192.50p 194.00p 190.00p 192.00p 26831
28/11/2022 192.50p 195.00p 190.80p 192.50p 129
25/11/2022 192.50p 192.50p 190.00p 192.50p 15822
24/11/2022 192.50p 195.00p 190.01p 192.50p 6816
23/11/2022 193.00p 195.00p 190.00p 192.50p 6230
22/11/2022 195.00p 195.00p 190.50p 193.00p 81024
21/11/2022 195.00p 198.00p 194.00p 194.00p 3298
18/11/2022 195.00p 198.00p 194.00p 194.00p 341947
17/11/2022 195.00p 197.00p 194.00p 194.00p 4831
16/11/2022 195.00p 195.00p 194.00p 194.00p 4111
15/11/2022 195.00p 198.00p 194.00p 194.00p 6555
14/11/2022 194.00p 198.00p 192.70p 194.00p 12802
11/11/2022 194.00p 198.00p 192.56p 194.00p 5260
10/11/2022 195.00p 198.00p 190.00p 194.00p 42680
09/11/2022 194.00p 198.00p 191.28p 194.00p 93867
08/11/2022 194.00p 198.00p 194.00p 197.00p 2294
07/11/2022 195.00p 198.00p 191.28p 194.00p 340298
04/11/2022 194.00p 194.00p 190.00p 194.00p 6702
03/11/2022 195.00p 198.00p 190.00p 194.00p 27394
02/11/2022 195.00p 198.00p 190.00p 194.00p 20876
01/11/2022 197.00p 198.00p 190.00p 194.00p 4365
31/10/2022 197.00p 200.00p 194.00p 197.00p 456346
28/10/2022 201.50p 201.50p 195.00p 197.00p 11580
27/10/2022 201.50p 202.80p 197.00p 201.50p 7344
26/10/2022 201.50p 203.00p 198.00p 201.50p 10352
25/10/2022 201.50p 201.50p 200.00p 201.50p 2167
24/10/2022 203.00p 203.00p 200.01p 201.50p 3897
21/10/2022 204.50p 205.00p 200.00p 201.50p 8251
20/10/2022 205.00p 205.10p 203.00p 204.00p 15551
19/10/2022 205.50p 205.50p 205.10p 205.50p 2145
18/10/2022 205.50p 206.00p 205.00p 205.50p 29
17/10/2022 205.50p 206.00p 205.00p 205.50p 254319
14/10/2022 206.00p 207.00p 205.25p 206.00p 33609
13/10/2022 206.50p 210.00p 203.00p 204.00p 11993
12/10/2022 206.50p 206.50p 203.00p 206.50p 41245
11/10/2022 206.50p 210.00p 203.00p 206.50p 12218
10/10/2022 206.50p 206.50p 203.00p 206.50p 12268
07/10/2022 206.50p 212.00p 203.60p 206.50p 1742
06/10/2022 206.50p 206.50p 203.60p 206.50p 707
05/10/2022 206.50p 210.00p 203.50p 206.50p 250040
04/10/2022 206.50p 210.00p 203.01p 206.50p 252743
03/10/2022 206.50p 210.00p 203.00p 206.50p 469999
30/09/2022 206.50p 206.50p 205.00p 206.50p 8186
29/09/2022 206.50p 207.50p 200.00p 206.50p 4966
28/09/2022 207.50p 210.00p 204.50p 206.50p 17842
27/09/2022 207.50p 208.00p 205.55p 207.50p 2202
26/09/2022 206.50p 209.00p 205.00p 205.00p 208336
23/09/2022 206.50p 212.00p 205.00p 206.50p 61573
22/09/2022 206.50p 210.00p 203.00p 206.50p 2561
21/09/2022 206.50p 212.00p 203.00p 204.00p 2341
20/09/2022 206.50p 209.99p 206.50p 206.50p 4
19/09/2022 206.50p 210.00p 206.50p 206.50p 13462
16/09/2022 206.50p 210.00p 206.50p 206.50p 1082
15/09/2022 206.50p 208.00p 205.00p 206.50p 71919
14/09/2022 206.50p 209.00p 205.00p 205.00p 5539
13/09/2022 206.50p 208.00p 203.00p 206.50p 1701
12/09/2022 206.50p 210.00p 203.00p 206.50p 42971
09/09/2022 206.50p 210.00p 206.50p 210.00p 2554
08/09/2022 206.50p 210.00p 205.00p 206.50p 8415
07/09/2022 206.50p 210.00p 203.00p 206.50p 38715
06/09/2022 206.50p 206.50p 204.00p 206.50p 1200280
05/09/2022 206.50p 208.00p 205.00p 206.50p 50319
02/09/2022 206.50p 210.00p 203.00p 206.50p 28241
01/09/2022 207.50p 210.00p 202.00p 210.00p 209391
31/08/2022 210.00p 210.00p 205.00p 207.50p 53102
30/08/2022 211.50p 215.00p 205.00p 210.00p 227927
29/08/2022 211.50p 211.50p 205.01p 211.50p 18284
26/08/2022 211.50p 211.50p 205.01p 211.50p 18284
25/08/2022 211.50p 211.50p 205.01p 211.50p 21557
24/08/2022 211.50p 211.50p 205.01p 211.50p 2500
23/08/2022 211.50p 211.50p 205.00p 211.50p 824019
22/08/2022 211.50p 211.50p 206.00p 210.00p 202658
19/08/2022 211.50p 215.00p 205.00p 211.50p 130071
18/08/2022 212.50p 213.00p 208.00p 213.00p 502955
17/08/2022 211.50p 218.00p 211.50p 211.50p 352
16/08/2022 211.50p 212.44p 205.00p 211.50p 24829
15/08/2022 207.50p 211.50p 205.33p 211.50p 48269
12/08/2022 207.50p 209.00p 207.50p 207.50p 1076
11/08/2022 207.50p 208.50p 207.50p 207.50p 6896
10/08/2022 207.50p 208.50p 205.00p 207.50p 5150
09/08/2022 207.50p 216.00p 205.00p 207.50p 3535
08/08/2022 211.50p 218.00p 205.00p 210.00p 39833
05/08/2022 206.00p 215.71p 205.00p 214.00p 290620
04/08/2022 206.00p 210.00p 205.00p 206.00p 98477
03/08/2022 206.00p 210.00p 203.00p 206.00p 29076
02/08/2022 206.00p 210.00p 202.01p 206.00p 598782
01/08/2022 206.00p 210.00p 202.01p 206.00p 951511
29/07/2022 205.00p 207.99p 205.00p 205.00p 4265
28/07/2022 206.00p 210.00p 202.01p 206.00p 7133
27/07/2022 206.00p 210.00p 202.00p 210.00p 11907
26/07/2022 205.00p 208.55p 200.00p 206.00p 180593
25/07/2022 210.00p 210.00p 204.00p 205.00p 35408
22/07/2022 210.00p 210.96p 208.00p 210.00p 14142
21/07/2022 210.00p 214.00p 202.00p 210.00p 175191
20/07/2022 201.00p 212.00p 201.00p 208.50p 25851
19/07/2022 193.50p 206.00p 193.50p 200.50p 41600
18/07/2022 193.50p 199.00p 189.00p 193.50p 31413
15/07/2022 190.00p 195.00p 185.00p 193.50p 77001
14/07/2022 186.00p 190.00p 185.00p 190.00p 17873
13/07/2022 189.00p 190.72p 180.00p 186.00p 1800771
12/07/2022 182.50p 184.99p 182.00p 182.50p 53916
11/07/2022 182.50p 183.36p 180.40p 182.50p 55201
08/07/2022 182.50p 184.00p 180.40p 182.50p 3505
07/07/2022 182.50p 183.10p 182.50p 182.50p 700
06/07/2022 182.50p 182.50p 181.50p 182.50p 3073

*Close Price adjusted for both dividends and splits