LSE · LORD · stock
Lords Group Trading plc (LORD) stock price history
Every LSE trading session of Lords Group Trading plc from Jul 20, 2021 to Nov 13, 2026: 1,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LORD adjusted close, 2021 to 2026
- £1.44
- All time high, 2021
- £0.2700
- 52 week high, £0.0800 low
- 1,007
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LORD key facts
- Lords Group Trading plc (LORD) closed at £0.0825 on Nov 13, 2026 on LSE.
- LORD's all time high close is £1.44, set on Sep 15, 2021; its all time low close is £0.0825 on Nov 12, 2026.
- LORD's 52 week range is £0.0800 to £0.2700.
- LORD returned -63.2% over the year to Nov 13, 2026 and -93.0% over five years.
- Since Jul 20, 2021 LORD returned -92%, -37.4% a year compounded.
- LORD's deepest drawdown was -94.3% from Sep 15, 2021 to Nov 12, 2026.
- DataCedar holds 1,007 daily sessions of LORD history from Jul 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LORD price chart, 2021 to 2026
LORD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.8% |
| 3 months | -37.1% |
| 6 months | -51.5% |
| Year to date | -64.6% |
| 1 year | -63.2% |
| 3 years | -82.8% |
| 5 years | -93.0% |
| 10 years | n/a |
| Since Jul 20, 2021 | -91.7% |
| Compound annual growth, 5.3 years | -37.4% |
LORD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.44 on Sep 15, 2021
- All time low close
- £0.0825 on Nov 12, 2026
- 52 week high
- £0.2700 on Jan 28, 2026
- 52 week low
- £0.0800 on Nov 12, 2026
- Deepest drawdown
- -94.3% from Sep 15, 2021 to Nov 12, 2026, not yet recovered
- Best single session
- +29.3% on Jan 29, 2024
- Worst single session
- -28.2% on Nov 13, 2025
- Volatility, 1 year annualised
- 64.1%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2025, -30%
- Worst calendar year
- 2023, -37%
LORD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 20, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2240 | £0.2700 | £0.0800 | £0.0825 | -64.6% | 31M | 191 |
| 2025 | £0.3349 | £0.5599 | £0.2100 | £0.2330 | -30.4% | 22.5M | 209 |
| 2024 | £0.5096 | £0.5646 | £0.3224 | £0.3349 | -34.3% | 15.3M | 212 |
| 2023 | £0.8242 | £0.8691 | £0.4597 | £0.5096 | -37.4% | 9.5M | 158 |
| 2022 | £1.22 | £1.25 | £0.5345 | £0.8142 | -33.5% | 11.7M | 164 |
| 2021 | £0.9837 | £1.48 | £0.9570 | £1.22 | n/a | 7.2M | 73 |
LORD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0825 | -32.7% |
| October 2026 | £0.1225 | -5.8% |
| September 2026 | £0.1300 | -2.8% |
| August 2026 | £0.1338 | +2.9% |
| July 2026 | £0.1300 | -13.3% |
| June 2026 | £0.1500 | -13.0% |
| May 2026 | £0.1725 | +0.0% |
| April 2026 | £0.1725 | -0.9% |
| March 2026 | £0.1740 | -27.5% |
| February 2026 | £0.2400 | -5.1% |
| January 2026 | £0.2530 | +8.6% |
| December 2025 | £0.2330 | -0.4% |
About the LORD data
Daily bars. 1,007 sessions from Jul 20, 2021 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ALORD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LORD share price history
