Lords Group Trading plc (AIM:LORD)
London
· Delayed Price · Currency is GBP · Price in GBX 23.60
+0.30 (1.29%)
At close: Dec 5, 2025
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 24.00 | 23.03 | 23.03 | - | -1.14% | 29,376 |
| Dec 4, 2025 | 23.30 | 23.60 | 23.00 | 23.30 | 23.30 | - | 33,048 |
| Dec 3, 2025 | 23.10 | 23.60 | 22.93 | 23.30 | 23.30 | 0.87% | 57,267 |
| Dec 2, 2025 | 23.10 | 23.40 | 22.80 | 23.10 | 23.10 | 0.43% | 67,611 |
| Dec 1, 2025 | 23.10 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 189,434 |
| Nov 28, 2025 | 23.10 | 23.40 | 22.76 | 23.40 | 23.40 | 1.30% | 28,891 |
| Nov 27, 2025 | 23.70 | 24.00 | 23.00 | 23.10 | 23.10 | -2.53% | 108,666 |
| Nov 26, 2025 | 23.80 | 24.40 | 23.40 | 23.70 | 23.70 | - | 16,475 |
| Nov 25, 2025 | 23.56 | 24.00 | 23.41 | 23.70 | 23.70 | - | 18,692 |
| Nov 24, 2025 | 24.16 | 24.96 | 23.51 | 23.70 | 23.70 | -2.07% | 79,839 |
| Nov 21, 2025 | 24.30 | 25.00 | 23.43 | 24.20 | 24.20 | -0.41% | 236,048 |
| Nov 20, 2025 | 24.30 | 25.00 | 23.60 | 24.30 | 24.30 | - | 30,139 |
| Nov 19, 2025 | 22.80 | 25.00 | 22.60 | 24.30 | 24.30 | 6.58% | 595,070 |
| Nov 18, 2025 | 21.80 | 23.00 | 21.79 | 22.80 | 22.80 | 4.59% | 349,987 |
| Nov 17, 2025 | 21.20 | 22.00 | 21.00 | 21.80 | 21.80 | 2.83% | 1,527,342 |
| Nov 14, 2025 | 22.50 | 23.40 | 21.02 | 21.20 | 21.20 | -5.36% | 1,068,914 |
| Nov 13, 2025 | 23.00 | 25.00 | 21.00 | 22.40 | 22.40 | -28.21% | 2,749,630 |
| Nov 12, 2025 | 31.20 | 31.94 | 30.45 | 31.20 | 31.20 | - | 6,368 |
| Nov 11, 2025 | 31.70 | 32.00 | 30.41 | 31.20 | 31.20 | -1.58% | 42,125 |
| Nov 10, 2025 | 31.50 | 32.90 | 30.37 | 31.70 | 31.70 | 0.63% | 57,497 |
| Nov 7, 2025 | 31.50 | 31.00 | 31.00 | 31.50 | 31.50 | - | 19,697 |
| Nov 6, 2025 | 31.50 | 31.96 | 31.96 | 31.50 | 31.50 | - | 45 |
| Nov 5, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 27,457 |
| Nov 4, 2025 | 32.00 | 33.00 | 31.12 | 31.50 | 31.50 | -1.56% | 10,380 |
| Nov 3, 2025 | 32.00 | 32.98 | 31.35 | 32.00 | 32.00 | - | 20,728 |
| Oct 31, 2025 | 32.00 | 32.98 | 31.33 | 32.00 | 32.00 | - | 40,060 |
| Oct 30, 2025 | 31.50 | 31.78 | 31.00 | 32.00 | 32.00 | 1.59% | 44,873 |
| Oct 29, 2025 | 32.00 | 32.98 | 31.00 | 31.50 | 31.50 | -1.56% | 23,981 |
| Oct 28, 2025 | 31.50 | 32.00 | 31.13 | 32.00 | 32.00 | 1.59% | 29,863 |
| Oct 27, 2025 | 31.50 | 32.00 | 31.10 | 31.50 | 31.50 | - | 111,896 |
| Oct 24, 2025 | 31.50 | 32.60 | 31.05 | 31.50 | 31.50 | 1.61% | 26,060 |
| Oct 23, 2025 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 74,720 |
| Oct 22, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 73,927 |
| Oct 21, 2025 | 33.50 | 34.00 | 32.46 | 33.50 | 33.50 | - | 22,391 |
| Oct 20, 2025 | 33.50 | 33.97 | 32.40 | 33.50 | 33.50 | - | 11,059 |
| Oct 17, 2025 | 34.00 | 34.00 | 32.10 | 33.50 | 33.50 | -1.47% | 97,222 |
| Oct 16, 2025 | 34.00 | 34.94 | 33.00 | 34.00 | 34.00 | - | 2,313 |
| Oct 15, 2025 | 33.70 | 34.96 | 33.00 | 34.00 | 34.00 | 0.89% | 80,930 |
| Oct 14, 2025 | 33.00 | 35.00 | 32.00 | 33.70 | 33.70 | -0.88% | 36,418 |
| Oct 13, 2025 | 33.00 | 34.25 | 32.00 | 34.00 | 34.00 | 3.03% | 152,100 |
| Oct 10, 2025 | 31.70 | 33.48 | 31.00 | 33.00 | 33.00 | 4.10% | 320,382 |
| Oct 9, 2025 | 31.70 | 31.77 | 31.59 | 31.70 | 31.70 | - | 50,258 |
| Oct 8, 2025 | 31.70 | 31.88 | 31.41 | 31.70 | 31.70 | - | 118,846 |
| Oct 7, 2025 | 31.70 | 31.88 | 30.80 | 31.70 | 31.70 | - | 102,555 |
| Oct 6, 2025 | 31.30 | 32.00 | 31.49 | 31.70 | 31.70 | 1.28% | 287,294 |
| Oct 3, 2025 | 31.50 | 31.97 | 30.15 | 31.30 | 31.30 | -0.63% | 178,286 |
| Oct 2, 2025 | 31.50 | 31.98 | 31.16 | 31.50 | 31.50 | - | 29,248 |
| Oct 1, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 18,665 |
| Sep 30, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | - | 47,091 |
| Sep 29, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 9,261 |