Market data

Select a section

Lords Group Trading

(LORD)
Sector: Construction & Materials
31.70p
0.00p 0.00
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/10/2025 31.70p 31.88p 31.41p 31.70p 118,846
07/10/2025 31.70p 31.88p 30.80p 31.70p 102,555
06/10/2025 31.30p 32.00p 31.30p 31.70p 252,294
03/10/2025 31.50p 31.97p 30.15p 31.30p 128,285
02/10/2025 31.50p 31.98p 31.16p 31.50p 29,248
01/10/2025 31.50p 32.00p 31.00p 31.50p 18,665
30/09/2025 31.50p 31.90p 31.10p 31.50p 47,091
29/09/2025 31.50p 32.00p 31.00p 31.50p 9,261
26/09/2025 31.50p 32.00p 31.11p 31.50p 50,627
25/09/2025 31.50p 32.00p 31.50p 31.50p 6,119
24/09/2025 32.70p 33.86p 31.00p 31.50p 61,760
23/09/2025 32.50p 33.00p 31.37p 32.70p 32,427
22/09/2025 33.50p 34.00p 32.00p 32.50p 69,412
19/09/2025 33.50p 34.60p 33.00p 33.50p 34,573
18/09/2025 33.50p 34.00p 33.00p 33.50p 19,559
17/09/2025 33.50p 33.93p 33.00p 33.50p 39,370
16/09/2025 33.50p 34.00p 33.00p 33.50p 45,401
15/09/2025 34.50p 34.94p 33.00p 33.00p 71,361
12/09/2025 34.50p 35.00p 33.40p 34.50p 76,829
11/09/2025 35.50p 36.00p 34.12p 34.50p 157,541
10/09/2025 37.30p 37.60p 34.00p 35.50p 202,211
09/09/2025 37.50p 37.50p 37.00p 37.30p 18,791
08/09/2025 38.50p 38.50p 36.00p 37.50p 66,841
05/09/2025 38.50p 38.50p 38.00p 38.50p 26,885
04/09/2025 38.50p 38.50p 38.00p 38.50p 1,382
03/09/2025 38.50p 38.70p 38.00p 38.50p 15,919
02/09/2025 40.50p 41.00p 38.00p 38.50p 103,269
01/09/2025 40.50p 40.50p 40.00p 40.50p 13,680
29/08/2025 40.50p 40.50p 40.00p 40.50p 34,020
28/08/2025 40.50p 41.00p 39.10p 40.50p 23,501
27/08/2025 40.50p 40.50p 40.40p 40.50p 600
26/08/2025 41.00p 41.80p 40.05p 40.50p 28,180
25/08/2025 41.00p 41.10p 40.98p 41.00p 3,817
22/08/2025 41.00p 41.10p 40.98p 41.00p 3,817
21/08/2025 40.50p 41.00p 40.00p 41.00p 156,239
20/08/2025 41.50p 42.00p 40.25p 40.50p 59,073
19/08/2025 42.00p 43.00p 41.00p 42.00p 80,607
18/08/2025 42.00p 42.12p 41.00p 42.00p 37,823
15/08/2025 42.00p 42.00p 41.00p 42.00p 13,073
14/08/2025 42.00p 42.00p 41.00p 42.00p 18,242
13/08/2025 42.00p 43.00p 41.00p 42.00p 47,152
12/08/2025 42.50p 42.50p 42.00p 42.00p 24,980
11/08/2025 42.50p 43.00p 40.50p 42.50p 29,088
08/08/2025 42.50p 43.00p 42.00p 42.50p 81,741
07/08/2025 43.50p 44.00p 41.90p 42.50p 72,778
06/08/2025 43.50p 43.50p 43.15p 43.50p 12,308
05/08/2025 43.50p 43.50p 42.20p 43.50p 73,130
04/08/2025 45.50p 47.00p 43.44p 43.50p 45,898
01/08/2025 45.50p 46.97p 45.50p 45.50p 2,925
31/07/2025 44.00p 44.40p 43.46p 45.50p 788
30/07/2025 44.00p 44.40p 44.00p 44.00p 6,756
29/07/2025 46.50p 47.00p 43.00p 44.00p 90,078
28/07/2025 47.00p 48.00p 46.00p 46.50p 128,171
25/07/2025 47.50p 48.00p 46.00p 47.00p 77,838
24/07/2025 48.50p 49.00p 47.00p 47.50p 54,066
23/07/2025 48.50p 49.00p 47.50p 48.50p 99,256
22/07/2025 48.50p 49.00p 48.00p 48.50p 80,236
21/07/2025 48.50p 49.00p 48.10p 48.50p 79,274
18/07/2025 49.50p 49.50p 48.00p 48.50p 121,922
17/07/2025 50.50p 51.00p 49.20p 49.50p 117,590
16/07/2025 52.25p 52.25p 50.00p 50.50p 193,965
15/07/2025 52.50p 52.50p 52.00p 52.25p 92,409
14/07/2025 52.50p 53.00p 52.00p 52.50p 87,544
11/07/2025 52.50p 53.00p 52.00p 52.50p 123,417
10/07/2025 53.50p 54.00p 52.00p 52.50p 168,011
09/07/2025 55.00p 55.60p 53.00p 53.50p 108,173
08/07/2025 53.50p 56.00p 53.00p 55.00p 252,906
07/07/2025 48.50p 55.00p 48.44p 53.50p 456,147
04/07/2025 48.50p 49.00p 48.02p 48.50p 23,253
03/07/2025 48.50p 48.85p 48.04p 48.50p 22,968
02/07/2025 49.00p 49.00p 48.00p 48.00p 120,298
01/07/2025 46.50p 50.00p 45.50p 47.00p 127,742
30/06/2025 46.50p 47.70p 46.50p 46.50p 58,715
27/06/2025 46.00p 47.00p 45.00p 46.50p 64,314
26/06/2025 44.00p 47.00p 44.00p 46.00p 120,261
25/06/2025 43.00p 45.00p 43.00p 43.50p 35,908
24/06/2025 43.00p 43.80p 43.00p 43.00p 26,255
23/06/2025 44.20p 44.40p 42.00p 43.00p 72,308
20/06/2025 43.50p 44.85p 42.72p 44.20p 100,273
19/06/2025 42.50p 44.85p 42.00p 43.50p 44,387
18/06/2025 42.50p 43.90p 42.00p 43.00p 50,556
17/06/2025 42.00p 43.99p 42.00p 43.00p 58,746
16/06/2025 42.50p 45.00p 41.00p 44.80p 73,782
13/06/2025 43.00p 44.00p 41.42p 42.50p 82,821
12/06/2025 42.50p 43.49p 42.00p 43.00p 46,466
11/06/2025 40.00p 43.00p 40.00p 42.50p 195,047
10/06/2025 39.50p 43.00p 39.00p 39.00p 442,484
09/06/2025 34.50p 40.00p 34.00p 39.50p 1,041,818
06/06/2025 34.50p 34.50p 34.40p 34.50p 2,872
05/06/2025 34.50p 34.70p 34.01p 34.50p 19,597
04/06/2025 34.50p 34.98p 34.00p 34.50p 4,233
03/06/2025 35.00p 36.00p 34.00p 34.50p 88,544
02/06/2025 35.50p 36.00p 35.00p 35.50p 35,004
30/05/2025 36.00p 37.00p 35.00p 35.50p 98,882
29/05/2025 37.00p 38.00p 36.00p 36.00p 80,616
28/05/2025 36.50p 38.00p 36.00p 36.00p 66,349
27/05/2025 36.50p 37.00p 36.00p 36.50p 14,361
26/05/2025 35.50p 36.50p 35.34p 36.50p 7,540
23/05/2025 35.50p 36.50p 35.34p 36.50p 7,540
22/05/2025 34.50p 35.99p 34.50p 35.50p 79,119
21/05/2025 34.50p 35.00p 34.00p 34.50p 63,866
20/05/2025 34.00p 35.80p 34.00p 35.80p 10,422
19/05/2025 34.00p 35.00p 33.32p 34.00p 85,793
16/05/2025 33.00p 34.00p 32.31p 34.00p 41,330
15/05/2025 33.00p 34.00p 32.01p 33.00p 8,137
14/05/2025 32.00p 34.00p 31.66p 33.00p 16,893
13/05/2025 32.50p 33.00p 32.19p 32.50p 24,409
12/05/2025 32.50p 33.00p 32.00p 32.50p 9,924
09/05/2025 29.50p 33.00p 29.50p 32.50p 240,600
08/05/2025 27.50p 30.90p 27.40p 29.50p 292,449
07/05/2025 27.50p 27.70p 27.00p 27.50p 72,323
06/05/2025 26.70p 28.00p 26.70p 27.50p 80,026
05/05/2025 26.50p 27.00p 26.50p 27.00p 136,055
02/05/2025 26.50p 27.00p 26.50p 27.00p 136,055
01/05/2025 26.50p 26.99p 26.01p 26.50p 69,369
30/04/2025 26.50p 26.84p 26.00p 26.50p 26,152
29/04/2025 27.20p 27.20p 26.00p 26.50p 76,276
28/04/2025 26.50p 28.00p 26.00p 27.20p 97,604
25/04/2025 26.50p 26.65p 25.75p 26.50p 167,270
24/04/2025 27.00p 27.60p 25.50p 26.50p 69,018
23/04/2025 26.50p 26.70p 26.00p 26.50p 60,540
22/04/2025 26.50p 26.99p 26.22p 26.50p 35,328
21/04/2025 26.00p 26.99p 25.00p 26.50p 41,013
18/04/2025 26.00p 26.99p 25.00p 26.50p 41,013
17/04/2025 26.00p 26.99p 25.00p 26.50p 41,013
16/04/2025 25.50p 26.98p 24.60p 26.00p 46,259
15/04/2025 25.00p 25.98p 23.60p 25.50p 7,353
14/04/2025 25.00p 25.96p 25.00p 25.00p 5
11/04/2025 24.50p 25.96p 23.60p 25.00p 11,139
10/04/2025 25.00p 26.00p 24.00p 24.50p 30,337
09/04/2025 24.50p 26.00p 24.01p 25.00p 37,015

Market data

Select a section