UK markets open in 45 minutes
NIKKEI 225
37,927.11 +298.63 (+0.79%) HANG SENG
17,720.03 +435.49 (+2.52%) CRUDE OIL
84.03 +0.46 (+0.55%) GOLD FUTURES
2,352.80 +10.30 (+0.44%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,547.05 +143.27 (+0.28%)
Loungers plc (LGRS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 226.00 | 232.67 | 224.00 | 231.00 | 231.00 | 49,108 |
| 24 Apr 2024 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 49,723 |
| 23 Apr 2024 | 213.00 | 222.30 | 210.00 | 221.00 | 221.00 | 499,543 |
| 22 Apr 2024 | 213.00 | 216.00 | 204.00 | 204.00 | 204.00 | 22,708 |
| 19 Apr 2024 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 233,688 |
| 18 Apr 2024 | 213.00 | 214.44 | 210.00 | 212.00 | 212.00 | 79,286 |
| 17 Apr 2024 | 213.00 | 216.00 | 210.50 | 216.00 | 216.00 | 5,179 |
| 16 Apr 2024 | 213.00 | 214.44 | 206.00 | 206.00 | 206.00 | 34,054 |
| 15 Apr 2024 | 213.00 | 215.90 | 212.50 | 213.00 | 213.00 | 5,106 |
| 12 Apr 2024 | 213.00 | 216.00 | 212.30 | 213.00 | 213.00 | 12,720 |
| 11 Apr 2024 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 48,843 |
| 10 Apr 2024 | 213.00 | 214.44 | 213.20 | 213.00 | 213.00 | 2,609 |
| 09 Apr 2024 | 212.00 | 215.45 | 211.27 | 213.00 | 213.00 | 657,668 |
| 08 Apr 2024 | 212.00 | 213.39 | 210.33 | 212.00 | 212.00 | 58,544 |
| 05 Apr 2024 | 211.00 | 214.00 | 210.33 | 212.00 | 212.00 | 24,554 |
| 04 Apr 2024 | 210.00 | 214.00 | 211.00 | 212.00 | 212.00 | 116,810 |
| 03 Apr 2024 | 210.00 | 214.00 | 207.00 | 212.00 | 212.00 | 830,413 |
| 02 Apr 2024 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 24,008 |
| 28 Mar 2024 | 210.00 | 214.00 | 208.80 | 210.00 | 210.00 | 9,696 |
| 27 Mar 2024 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | 47,451 |
| 26 Mar 2024 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 142,617 |
| 25 Mar 2024 | 208.00 | 212.50 | 206.00 | 210.00 | 210.00 | 96,179 |
| 22 Mar 2024 | 208.00 | 210.00 | 208.94 | 208.00 | 208.00 | 17,963 |
| 21 Mar 2024 | 208.00 | 210.00 | 208.96 | 208.00 | 208.00 | 91 |
| 20 Mar 2024 | 208.00 | 210.00 | 206.60 | 208.00 | 208.00 | 4,082 |
| 19 Mar 2024 | 208.00 | 208.96 | 206.57 | 208.00 | 208.00 | 102,997 |
| 18 Mar 2024 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | 24,701 |
| 15 Mar 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 38,596 |
| 14 Mar 2024 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 302,539 |
| 13 Mar 2024 | 205.00 | 209.00 | 192.00 | 192.00 | 192.00 | 96,205 |
| 12 Mar 2024 | 208.00 | 206.00 | 204.64 | 205.00 | 205.00 | 10,956 |
| 11 Mar 2024 | 208.00 | 210.00 | 206.20 | 208.00 | 208.00 | 5,884 |
| 08 Mar 2024 | 208.00 | 207.00 | 206.20 | 208.00 | 208.00 | 11,437 |
| 07 Mar 2024 | 209.00 | 206.50 | 206.50 | 208.00 | 208.00 | 240 |
| 06 Mar 2024 | 209.00 | 210.00 | 206.50 | 208.00 | 208.00 | 2,119 |
| 05 Mar 2024 | 209.00 | 208.75 | 207.00 | 208.00 | 208.00 | 25,125 |
| 04 Mar 2024 | 208.00 | 208.99 | 206.00 | 208.00 | 208.00 | 10,226 |
| 01 Mar 2024 | 209.00 | 210.00 | 207.28 | 208.00 | 208.00 | 20,550 |
| 29 Feb 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 21,659 |
| 28 Feb 2024 | 213.00 | 214.00 | 206.00 | 209.00 | 209.00 | 462,672 |
| 27 Feb 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 40,758 |
| 26 Feb 2024 | 213.00 | 214.00 | 208.00 | 213.00 | 213.00 | 89,881 |
| 23 Feb 2024 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 4,278 |
| 22 Feb 2024 | 213.00 | 214.00 | 212.45 | 213.00 | 213.00 | 2,920 |
| 21 Feb 2024 | 213.00 | 212.03 | 212.03 | 213.00 | 213.00 | 1 |
| 20 Feb 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 31,751 |
| 19 Feb 2024 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 3,871 |
| 16 Feb 2024 | 215.00 | 216.00 | 212.00 | 213.00 | 213.00 | 26,955 |
| 15 Feb 2024 | 216.00 | 218.00 | 213.20 | 214.00 | 214.00 | 14,384 |
| 14 Feb 2024 | 221.00 | 224.00 | 214.00 | 216.00 | 216.00 | 29,657 |
| 13 Feb 2024 | 223.00 | 226.00 | 218.00 | 221.00 | 221.00 | 17,867 |
| 12 Feb 2024 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | 22,096 |
| 09 Feb 2024 | 222.00 | 226.00 | 221.00 | 223.00 | 223.00 | 13,024 |
| 08 Feb 2024 | 224.00 | 223.00 | 220.00 | 223.00 | 223.00 | 901,536 |
| 07 Feb 2024 | 222.00 | 222.94 | 220.10 | 223.00 | 223.00 | 31,550 |
| 06 Feb 2024 | 222.00 | 222.94 | 220.00 | 223.00 | 223.00 | 17,434 |
| 05 Feb 2024 | 222.00 | 226.00 | 220.10 | 223.00 | 223.00 | 99,197 |
| 02 Feb 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 639,434 |
| 01 Feb 2024 | 223.00 | 226.00 | 220.00 | 220.00 | 220.00 | 12,195 |
| 31 Jan 2024 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 43,138 |
| 30 Jan 2024 | 221.00 | 226.00 | 220.00 | 220.00 | 220.00 | 25,266 |
| 29 Jan 2024 | 221.00 | 226.00 | 220.00 | 220.00 | 220.00 | 10,833 |
| 26 Jan 2024 | 221.00 | 222.98 | 220.00 | 221.00 | 221.00 | 39,324 |
| 25 Jan 2024 | 223.00 | 222.40 | 220.00 | 221.00 | 221.00 | 13,699 |
| 24 Jan 2024 | 223.00 | 222.64 | 220.00 | 223.00 | 223.00 | 7,731 |
| 23 Jan 2024 | 223.00 | 223.00 | 216.00 | 223.00 | 223.00 | 8,207 |
| 22 Jan 2024 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | 51,363 |
| 19 Jan 2024 | 224.00 | 230.00 | 221.40 | 225.00 | 225.00 | 38,398 |
| 18 Jan 2024 | 220.00 | 222.74 | 220.00 | 221.00 | 221.00 | 237,792 |
| 17 Jan 2024 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 5,397 |
| 16 Jan 2024 | 220.00 | 222.32 | 216.00 | 220.00 | 220.00 | 12,766 |
| 15 Jan 2024 | 218.65 | 222.32 | 218.00 | 220.00 | 220.00 | 8,638 |
| 12 Jan 2024 | 216.00 | 222.32 | 216.00 | 220.00 | 220.00 | 63,287 |
| 11 Jan 2024 | 211.00 | 219.00 | 208.00 | 216.00 | 216.00 | 37,274 |
| 10 Jan 2024 | 209.00 | 210.00 | 208.10 | 209.00 | 209.00 | 368,756 |
| 09 Jan 2024 | 213.00 | 209.90 | 209.00 | 209.00 | 209.00 | 122,847 |
| 08 Jan 2024 | 221.00 | 224.00 | 212.00 | 214.00 | 214.00 | 298,437 |
| 05 Jan 2024 | 224.00 | 226.00 | 219.26 | 222.00 | 222.00 | 7,355 |
| 04 Jan 2024 | 226.00 | 226.00 | 221.00 | 223.00 | 223.00 | 34,093 |
| 03 Jan 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 26,908 |
| 02 Jan 2024 | 226.00 | 226.00 | 224.20 | 226.00 | 226.00 | 8,740 |
| 29 Dec 2023 | 226.00 | 228.00 | 224.01 | 226.00 | 226.00 | 7,806 |
| 28 Dec 2023 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 15,077 |
| 27 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 21,852 |
| 22 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 6,273 |
| 21 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 5,927 |
| 20 Dec 2023 | 226.00 | 228.00 | 225.80 | 226.00 | 226.00 | 9,257 |
| 19 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 2,493 |
| 18 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 43,175 |
| 15 Dec 2023 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 474,865 |
| 14 Dec 2023 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 43,254 |
| 13 Dec 2023 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 44,684 |
| 12 Dec 2023 | 226.00 | 228.00 | 220.00 | 226.00 | 226.00 | 90,542 |
| 11 Dec 2023 | 227.00 | 230.00 | 224.50 | 226.00 | 226.00 | 95,635 |
| 08 Dec 2023 | 227.00 | 230.00 | 230.00 | 227.00 | 227.00 | 1 |
| 07 Dec 2023 | 227.00 | 227.00 | 224.30 | 227.00 | 227.00 | 10,925 |
| 06 Dec 2023 | 227.00 | 230.00 | 224.00 | 227.00 | 227.00 | 26,727 |
| 05 Dec 2023 | 227.00 | 228.00 | 227.80 | 227.00 | 227.00 | 8,250 |
| 04 Dec 2023 | 227.00 | 230.00 | 224.00 | 227.00 | 227.00 | 3,661 |
| 01 Dec 2023 | 227.00 | 228.00 | 224.00 | 227.00 | 227.00 | 8,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.