Loungers Plc (LGRS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.354609929078 | 282 | 284 | 281 | 35612 | 282.54488324 | DE |
| 4 | 13 | 4.85074626866 | 268 | 293 | 265 | 225222 | 277.74265374 | DE |
| 12 | 43 | 18.0672268908 | 238 | 293 | 235 | 150226 | 276.60981629 | DE |
| 26 | 57 | 25.4464285714 | 224 | 293 | 192 | 119174 | 250.80696658 | DE |
| 52 | 92.5 | 49.0716180371 | 188.5 | 293 | 182 | 127314 | 220.3042375 | DE |
| 156 | -10.5 | -3.60205831904 | 291.5 | 297.5 | 179 | 104012 | 218.91947485 | DE |
| 260 | 72.5 | 34.7721822542 | 208.5 | 300 | 77.5 | 113142 | 201.66617924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 281 | 0 | 0.00 | 281 | 281 | 281 | 21723 |
| 1721233800 | 281 | -1 | -0.35 | 283 | 283 | 281 | 17730 |
| 1721147400 | 282 | 0 | 0.00 | 283 | 283 | 282 | 53177 |
| 1721061000 | 282 | -2 | -0.70 | 283 | 283 | 282 | 17194 |
| 1720801800 | 284 | 2 | 0.71 | 282 | 284 | 282 | 68238 |
| 1720715400 | 282 | -4 | -1.40 | 283 | 283 | 282 | 1975981 |
| 1720629000 | 286 | 0 | 0.00 | 286 | 286 | 283 | 26806 |
| 1720542600 | 286 | 2 | 0.70 | 289 | 293 | 286 | 100977 |
| 1720456200 | 284 | 0 | 0.00 | 284 | 284 | 284 | 30911 |
| 1720197000 | 284 | 9 | 3.27 | 275 | 284 | 275 | 413930 |
| 1720110600 | 275 | 7 | 2.61 | 268 | 276 | 268 | 740651 |
| 1720024200 | 268 | 2 | 0.75 | 265 | 268 | 265 | 516487 |
| 1719937800 | 266 | 0 | 0.00 | 265 | 266 | 265 | 27165 |
| 1719851400 | 266 | 0 | 0.00 | 265 | 266 | 265 | 93940 |
| 1719592200 | 266 | 0 | 0.00 | 265 | 267 | 265 | 10254 |
| 1719505800 | 266 | 0 | 0.00 | 265 | 266 | 265 | 308645 |
| 1719419400 | 266 | 0 | 0.00 | 265 | 268 | 265 | 5496 |
| 1719333000 | 266 | -1 | -0.37 | 267 | 267 | 266 | 7818 |
| 1719246600 | 267 | -1 | -0.37 | 269 | 269 | 267 | 63965 |
| 1718987400 | 268 | 0 | 0.00 | 268 | 268 | 268 | 3345 |
| 1718901000 | 268 | 0 | 0.00 | 268 | 268 | 268 | 6794 |
| 1718814600 | 268 | -1 | -0.37 | 269 | 269 | 268 | 6754 |
| 1718728200 | 269 | -14 | -4.95 | 281 | 283 | 269 | 41535 |
| 1718641800 | 283 | 0 | 0.00 | 281 | 283 | 281 | 18347 |
| 1718382600 | 283 | 0 | 0.00 | 281 | 283 | 281 | 20491 |
| 1718296200 | 283 | 1 | 0.35 | 282 | 283 | 282 | 48016 |
| 1718209800 | 282 | 0 | 0.00 | 282 | 282 | 281 | 578182 |
| 1718123400 | 282 | 0 | 0.00 | 282 | 282 | 281 | 33264 |
| 1718037000 | 282 | 0 | 0.00 | 280 | 282 | 280 | 1343 |
| 1717777800 | 282 | 0 | 0.00 | 280 | 282 | 280 | 4045 |
| 1717691400 | 282 | 0 | 0.00 | 280 | 282 | 280 | 43757 |
| 1717605000 | 282 | 0 | 0.00 | 280 | 282 | 280 | 9509 |
| 1717518600 | 282 | 0 | 0.00 | 280 | 282 | 280 | 343528 |
| 1717432200 | 282 | 0 | 0.00 | 280 | 282 | 280 | 17421 |
| 1717173000 | 282 | 0 | 0.00 | 282 | 282 | 282 | 17529 |
| 1717086600 | 282 | 0 | 0.00 | 282 | 282 | 282 | 924887 |
| 1717000200 | 282 | 0 | 0.00 | 282 | 282 | 282 | 34349 |
| 1716913800 | 282 | 0 | 0.00 | 282 | 282 | 282 | 137241 |
| 1716568200 | 282 | -2 | -0.70 | 283 | 283 | 282 | 513536 |
| 1716481800 | 284 | 5 | 1.79 | 279 | 284 | 279 | 43299 |
| 1716395400 | 279 | 0 | 0.00 | 279 | 279 | 279 | 126621 |
| 1716309000 | 279 | 8 | 2.95 | 271 | 281 | 271 | 29568 |
| 1716222600 | 271 | 0 | 0.00 | 271 | 271 | 271 | 324 |
| 1715963400 | 271 | -1 | -0.37 | 271 | 271 | 271 | 239513 |
| 1715877000 | 272 | 1 | 0.37 | 271 | 272 | 271 | 14071 |
| 1715790600 | 271 | 1 | 0.37 | 271 | 272 | 271 | 114627 |
| 1715704200 | 270 | -1 | -0.37 | 271 | 271 | 270 | 15229 |
| 1715617800 | 271 | 3 | 1.12 | 268 | 271 | 268 | 36324 |
| 1715358600 | 268 | 2 | 0.75 | 265 | 268 | 265 | 126041 |
| 1715272200 | 266 | 4 | 1.53 | 262 | 267 | 262 | 94503 |
| 1715185800 | 262 | 4 | 1.55 | 256 | 262 | 256 | 187287 |
| 1715099400 | 258 | 6 | 2.38 | 251 | 258 | 251 | 30446 |
| 1714753800 | 252 | 2 | 0.80 | 249 | 252 | 249 | 2518 |
| 1714667400 | 250 | 4 | 1.63 | 247 | 255 | 247 | 26848 |
| 1714581000 | 246 | 2 | 0.82 | 244 | 248 | 244 | 71075 |
| 1714494600 | 244 | 4 | 1.67 | 240 | 244 | 240 | 40098 |
| 1714408200 | 240 | 4 | 1.69 | 239 | 240 | 239 | 69391 |
| 1714149000 | 236 | 5 | 2.16 | 238 | 241 | 235 | 140367 |
| 1714062600 | 231 | 7 | 3.13 | 226 | 232 | 224 | 49108 |
| 1713976200 | 224 | 3 | 1.36 | 222 | 224 | 222 | 49723 |
| 1713889800 | 221 | 17 | 8.33 | 213 | 221 | 213 | 499543 |
| 1713803400 | 204 | -9 | -4.23 | 213 | 216 | 204 | 22708 |
| 1713544200 | 213 | 1 | 0.47 | 213 | 213 | 213 | 233688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
