Lords Group Trading
(LORD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
21/02/2025
|
30.50p
|
30.95p
|
30.00p
|
30.50p
|
28,711
|
|
20/02/2025
|
30.50p
|
30.95p
|
30.50p
|
30.50p
|
18,651
|
|
19/02/2025
|
30.50p
|
31.00p
|
30.00p
|
31.00p
|
29,222
|
|
18/02/2025
|
30.50p
|
30.95p
|
30.20p
|
30.50p
|
56,200
|
|
17/02/2025
|
31.00p
|
31.90p
|
30.00p
|
31.00p
|
43,362
|
|
14/02/2025
|
31.00p
|
31.90p
|
30.00p
|
31.00p
|
71,292
|
|
13/02/2025
|
31.00p
|
31.90p
|
30.44p
|
31.00p
|
20,161
|
|
12/02/2025
|
31.00p
|
31.90p
|
30.00p
|
31.00p
|
5,387
|
|
11/02/2025
|
30.50p
|
31.90p
|
30.50p
|
31.00p
|
87,766
|
|
10/02/2025
|
31.50p
|
31.95p
|
30.20p
|
30.50p
|
97,904
|
|
07/02/2025
|
32.50p
|
32.98p
|
30.22p
|
31.50p
|
166,897
|
|
06/02/2025
|
32.50p
|
33.00p
|
32.27p
|
32.50p
|
34,806
|
|
05/02/2025
|
32.50p
|
33.00p
|
32.00p
|
32.50p
|
15,734
|
|
04/02/2025
|
32.50p
|
32.65p
|
32.27p
|
32.50p
|
3,690
|
|
03/02/2025
|
32.50p
|
32.90p
|
32.13p
|
32.50p
|
77,407
|
|
31/01/2025
|
32.50p
|
33.00p
|
32.25p
|
32.50p
|
34,082
|
|
30/01/2025
|
32.20p
|
33.00p
|
32.20p
|
32.50p
|
51,169
|
|
29/01/2025
|
30.90p
|
32.97p
|
30.90p
|
32.20p
|
124,447
|
|
28/01/2025
|
29.00p
|
31.40p
|
28.00p
|
30.90p
|
198,860
|
|
27/01/2025
|
32.10p
|
32.20p
|
30.00p
|
30.60p
|
229,367
|
|
24/01/2025
|
32.10p
|
32.20p
|
32.00p
|
32.10p
|
37,274
|
|
23/01/2025
|
32.30p
|
33.00p
|
32.00p
|
32.10p
|
50,319
|
|
22/01/2025
|
33.20p
|
33.20p
|
32.00p
|
32.30p
|
160,193
|
|
21/01/2025
|
33.50p
|
34.00p
|
33.00p
|
33.10p
|
36,774
|
|
20/01/2025
|
34.20p
|
35.00p
|
33.00p
|
33.50p
|
46,664
|
|
17/01/2025
|
33.70p
|
34.97p
|
33.49p
|
34.20p
|
105,549
|
|
16/01/2025
|
34.20p
|
34.40p
|
33.40p
|
34.20p
|
27,743
|
|
15/01/2025
|
33.90p
|
34.40p
|
33.40p
|
34.20p
|
18,761
|
|
14/01/2025
|
34.50p
|
35.00p
|
33.00p
|
34.50p
|
47,930
|
|
13/01/2025
|
34.10p
|
34.60p
|
34.10p
|
34.50p
|
24,061
|
|
10/01/2025
|
35.70p
|
35.99p
|
33.20p
|
34.10p
|
136,416
|
|
09/01/2025
|
36.50p
|
36.67p
|
35.00p
|
35.70p
|
23,873
|
|
08/01/2025
|
37.50p
|
37.90p
|
35.50p
|
36.50p
|
127,169
|
|
07/01/2025
|
35.50p
|
38.00p
|
35.00p
|
36.00p
|
238,056
|
|
06/01/2025
|
33.50p
|
36.00p
|
33.00p
|
35.50p
|
291,400
|
|
03/01/2025
|
33.50p
|
34.00p
|
33.50p
|
33.50p
|
3,032
|
|
02/01/2025
|
33.50p
|
34.00p
|
33.45p
|
33.50p
|
565
|
|
01/01/2025
|
33.50p
|
33.95p
|
33.00p
|
33.50p
|
7,626
|
|
31/12/2024
|
33.50p
|
33.95p
|
33.00p
|
33.50p
|
7,626
|
|
30/12/2024
|
33.50p
|
34.00p
|
33.00p
|
33.50p
|
7,228
|
|
27/12/2024
|
33.50p
|
33.95p
|
33.00p
|
33.00p
|
6,715
|
|
26/12/2024
|
33.50p
|
34.00p
|
33.00p
|
33.50p
|
7,525
|
|
25/12/2024
|
33.50p
|
34.00p
|
33.00p
|
33.50p
|
7,525
|
|
24/12/2024
|
33.50p
|
34.00p
|
33.00p
|
33.50p
|
7,525
|
|
23/12/2024
|
33.50p
|
33.95p
|
33.07p
|
33.50p
|
41
|
|
20/12/2024
|
33.50p
|
33.50p
|
33.01p
|
33.50p
|
11,148
|
|
19/12/2024
|
33.50p
|
33.97p
|
33.07p
|
33.50p
|
25,408
|
|
18/12/2024
|
33.50p
|
33.97p
|
32.25p
|
33.50p
|
68,094
|
|
17/12/2024
|
34.50p
|
35.00p
|
33.00p
|
34.00p
|
34,164
|
|
16/12/2024
|
34.50p
|
35.00p
|
34.25p
|
34.50p
|
12,823
|
|
13/12/2024
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
2,239
|
|
12/12/2024
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
6,745
|
|
11/12/2024
|
34.50p
|
35.00p
|
34.05p
|
34.50p
|
6,455
|
|
10/12/2024
|
34.30p
|
35.00p
|
34.00p
|
34.50p
|
30,916
|
|
09/12/2024
|
36.50p
|
37.00p
|
34.00p
|
35.00p
|
153,352
|
|
06/12/2024
|
36.50p
|
37.00p
|
36.10p
|
36.50p
|
20,680
|
|
05/12/2024
|
36.50p
|
36.50p
|
36.38p
|
36.50p
|
0
|
|
04/12/2024
|
36.20p
|
36.65p
|
34.60p
|
36.50p
|
31,454
|
|
03/12/2024
|
36.20p
|
36.93p
|
36.20p
|
36.20p
|
5,981
|
|
02/12/2024
|
36.20p
|
37.00p
|
35.40p
|
36.20p
|
39,109
|
|
29/11/2024
|
36.20p
|
36.95p
|
35.48p
|
36.20p
|
17,883
|
|
28/11/2024
|
36.20p
|
36.50p
|
35.48p
|
36.20p
|
4,670
|
|
27/11/2024
|
36.20p
|
37.00p
|
35.60p
|
36.20p
|
13,166
|
|
26/11/2024
|
36.20p
|
37.00p
|
35.00p
|
36.20p
|
63,705
|
|
25/11/2024
|
36.20p
|
36.40p
|
35.20p
|
36.20p
|
3,967
|
|
22/11/2024
|
36.20p
|
36.40p
|
36.00p
|
36.20p
|
9,050
|
|
21/11/2024
|
36.20p
|
36.40p
|
36.00p
|
36.20p
|
2,766
|
|
20/11/2024
|
36.50p
|
36.85p
|
35.66p
|
36.20p
|
30,730
|
|
19/11/2024
|
38.00p
|
38.92p
|
36.26p
|
36.50p
|
31,471
|
|
18/11/2024
|
38.00p
|
38.92p
|
37.00p
|
38.00p
|
20,851
|
|
15/11/2024
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
10,631
|
|
14/11/2024
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
6,107
|
|
13/11/2024
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
15,942
|
|
12/11/2024
|
38.50p
|
38.68p
|
37.00p
|
38.00p
|
732,743
|
|
11/11/2024
|
38.50p
|
39.00p
|
38.00p
|
38.50p
|
12,668
|
|
08/11/2024
|
38.20p
|
38.91p
|
37.40p
|
38.50p
|
38,697
|
|
07/11/2024
|
38.20p
|
38.99p
|
37.48p
|
38.20p
|
18,128
|
|
06/11/2024
|
37.70p
|
38.99p
|
37.40p
|
38.20p
|
49,471
|
|
05/11/2024
|
37.70p
|
38.00p
|
37.49p
|
37.70p
|
34,182
|
|
04/11/2024
|
37.70p
|
38.00p
|
37.46p
|
37.70p
|
96,867
|
|
01/11/2024
|
37.70p
|
37.98p
|
36.60p
|
37.70p
|
18,821
|
|
31/10/2024
|
37.50p
|
38.00p
|
37.40p
|
37.70p
|
20,273
|
|
30/10/2024
|
37.50p
|
37.90p
|
36.40p
|
37.50p
|
62,385
|
|
29/10/2024
|
37.50p
|
37.99p
|
37.13p
|
37.50p
|
4,736
|
|
28/10/2024
|
37.20p
|
38.00p
|
37.00p
|
37.50p
|
41,262
|
|
25/10/2024
|
36.70p
|
37.00p
|
36.10p
|
36.70p
|
87,620
|
|
24/10/2024
|
36.20p
|
36.99p
|
36.10p
|
36.70p
|
5,939
|
|
23/10/2024
|
36.00p
|
37.00p
|
35.17p
|
36.20p
|
55,433
|
|
22/10/2024
|
36.00p
|
36.40p
|
35.10p
|
36.00p
|
15,062
|
|
21/10/2024
|
34.50p
|
37.00p
|
34.29p
|
37.00p
|
193,164
|
|
18/10/2024
|
34.50p
|
34.96p
|
34.20p
|
34.50p
|
32,182
|
|
17/10/2024
|
35.00p
|
35.18p
|
34.02p
|
34.50p
|
62,315
|
|
16/10/2024
|
35.00p
|
36.00p
|
34.00p
|
35.00p
|
122,290
|
|
15/10/2024
|
35.50p
|
36.00p
|
34.03p
|
35.00p
|
66,139
|
|
14/10/2024
|
35.50p
|
36.00p
|
35.00p
|
35.00p
|
90,935
|
|
11/10/2024
|
35.50p
|
36.00p
|
35.00p
|
35.50p
|
59,965
|
|
10/10/2024
|
35.50p
|
36.00p
|
35.02p
|
35.40p
|
64,850
|
|
09/10/2024
|
35.30p
|
36.00p
|
35.00p
|
36.00p
|
61,679
|
|
08/10/2024
|
38.00p
|
38.00p
|
35.00p
|
35.30p
|
196,747
|
|
07/10/2024
|
37.00p
|
39.00p
|
36.00p
|
38.00p
|
141,580
|
|
04/10/2024
|
38.50p
|
39.00p
|
37.00p
|
37.00p
|
228,512
|
|
03/10/2024
|
38.50p
|
39.00p
|
38.00p
|
38.00p
|
26,976
|
|
02/10/2024
|
40.00p
|
41.00p
|
38.50p
|
38.50p
|
16,166
|
|
01/10/2024
|
40.00p
|
40.14p
|
39.00p
|
40.00p
|
12,372
|
|
30/09/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
31,186
|
|
27/09/2024
|
40.50p
|
40.93p
|
40.35p
|
40.50p
|
3,002
|
|
26/09/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
29,668
|
|
25/09/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
9,957
|
|
24/09/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
30,608
|
|
23/09/2024
|
40.50p
|
40.98p
|
40.00p
|
40.50p
|
19,825
|
|
20/09/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
19,685
|
|
19/09/2024
|
41.00p
|
42.00p
|
40.00p
|
41.50p
|
64,230
|
|
18/09/2024
|
41.50p
|
41.50p
|
41.00p
|
41.50p
|
728
|
|
17/09/2024
|
41.50p
|
42.00p
|
41.00p
|
41.50p
|
42,999
|
|
16/09/2024
|
41.50p
|
42.00p
|
40.60p
|
41.50p
|
21,823
|
|
13/09/2024
|
42.50p
|
43.00p
|
41.00p
|
42.50p
|
287,287
|
|
12/09/2024
|
38.30p
|
43.00p
|
37.60p
|
38.30p
|
174,393
|
|
11/09/2024
|
36.50p
|
39.00p
|
36.50p
|
36.50p
|
299,308
|
|
10/09/2024
|
37.50p
|
38.00p
|
36.00p
|
36.50p
|
470,179
|
|
09/09/2024
|
41.30p
|
42.00p
|
37.00p
|
39.00p
|
391,901
|
|
06/09/2024
|
41.50p
|
41.85p
|
41.00p
|
41.00p
|
39,223
|
|
05/09/2024
|
42.50p
|
43.00p
|
40.25p
|
41.50p
|
235,668
|
|
04/09/2024
|
43.50p
|
44.00p
|
42.00p
|
42.50p
|
86,830
|
|
03/09/2024
|
44.50p
|
45.00p
|
43.00p
|
43.50p
|
108,581
|
|
02/09/2024
|
45.50p
|
47.00p
|
44.00p
|
45.00p
|
169,063
|
|
30/08/2024
|
45.00p
|
47.45p
|
44.30p
|
45.50p
|
82,813
|
|
29/08/2024
|
47.50p
|
48.00p
|
44.83p
|
45.00p
|
135,237
|
|
28/08/2024
|
47.50p
|
47.98p
|
47.00p
|
47.60p
|
65,048
|
|
27/08/2024
|
47.50p
|
50.00p
|
47.00p
|
47.50p
|
214,100
|
|
26/08/2024
|
48.50p
|
49.00p
|
47.47p
|
47.50p
|
129,077
|
|
23/08/2024
|
48.50p
|
49.00p
|
47.47p
|
47.50p
|
129,077
|
|
22/08/2024
|
48.50p
|
49.00p
|
47.47p
|
47.50p
|
129,077
|