Lords Group Trading
(LORD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
08/04/2025
|
24.50p
|
24.95p
|
24.01p
|
24.50p
|
2,802
|
|
07/04/2025
|
25.50p
|
25.50p
|
23.60p
|
24.50p
|
103,160
|
|
04/04/2025
|
25.50p
|
25.94p
|
25.00p
|
25.50p
|
13,949
|
|
03/04/2025
|
25.50p
|
26.00p
|
25.45p
|
25.50p
|
9,973
|
|
02/04/2025
|
25.50p
|
26.00p
|
25.01p
|
25.50p
|
24,804
|
|
01/04/2025
|
26.00p
|
26.18p
|
25.00p
|
25.50p
|
40,829
|
|
31/03/2025
|
26.50p
|
27.00p
|
26.00p
|
26.00p
|
110,480
|
|
28/03/2025
|
26.70p
|
27.00p
|
26.00p
|
26.50p
|
142,173
|
|
27/03/2025
|
26.70p
|
27.00p
|
26.41p
|
27.00p
|
50,034
|
|
26/03/2025
|
27.20p
|
27.20p
|
26.40p
|
26.70p
|
40,770
|
|
25/03/2025
|
27.20p
|
27.34p
|
26.52p
|
27.20p
|
21,354
|
|
24/03/2025
|
26.30p
|
26.78p
|
26.00p
|
26.70p
|
149,954
|
|
21/03/2025
|
26.30p
|
26.60p
|
25.40p
|
25.40p
|
13,919
|
|
20/03/2025
|
26.50p
|
26.59p
|
26.00p
|
26.30p
|
94,793
|
|
19/03/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
66,013
|
|
18/03/2025
|
26.50p
|
26.62p
|
26.05p
|
26.50p
|
6,928
|
|
17/03/2025
|
26.50p
|
26.93p
|
26.50p
|
26.50p
|
5,949
|
|
14/03/2025
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
46,636
|
|
13/03/2025
|
26.50p
|
27.00p
|
26.10p
|
26.50p
|
75,551
|
|
12/03/2025
|
27.50p
|
28.00p
|
26.01p
|
26.50p
|
69,207
|
|
11/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
17,972
|
|
10/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
36,380
|
|
07/03/2025
|
27.50p
|
28.00p
|
27.16p
|
27.50p
|
109,886
|
|
06/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
5,951
|
|
05/03/2025
|
28.00p
|
28.87p
|
27.00p
|
27.50p
|
67,029
|
|
04/03/2025
|
29.50p
|
30.00p
|
28.00p
|
28.00p
|
97,988
|
|
03/03/2025
|
29.50p
|
30.00p
|
28.34p
|
29.50p
|
55,472
|
|
28/02/2025
|
29.50p
|
30.00p
|
29.00p
|
29.50p
|
14,752
|
|
27/02/2025
|
30.00p
|
30.89p
|
29.00p
|
30.00p
|
62,532
|
|
26/02/2025
|
30.50p
|
30.50p
|
29.00p
|
30.00p
|
27,338
|
|
25/02/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
39,374
|
|
24/02/2025
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
38,040
|
|
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
|