Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 515.00 | 525.00 | 508.40 | 515.00 | 501.48 | 1,255 |
| 2024-09-04 | 515.00 | 525.00 | 505.10 | 515.00 | 501.48 | 214,954 |
| 2024-09-03 | 510.00 | 519.00 | 500.10 | 515.00 | 501.48 | 334,880 |
| 2024-09-02 | 515.00 | 515.90 | 500.00 | 510.00 | 496.61 | 9,055 |
| 2024-08-30 | 515.00 | 515.00 | 506.00 | 515.00 | 501.48 | 1,991 |
| 2024-08-29 | 515.00 | 516.00 | 515.00 | 515.00 | 501.48 | 45,054 |
| 2024-08-28 | 515.00 | 516.00 | 515.00 | 515.00 | 501.48 | 1,562 |
| 2024-08-27 | 515.00 | 516.20 | 505.00 | 515.00 | 501.48 | 164,822 |
| 2024-08-23 | 515.00 | 525.00 | 515.00 | 515.00 | 501.48 | 12,847 |
| 2024-08-22 | 515.00 | 516.20 | 511.00 | 515.00 | 501.48 | 9,635 |
| 2024-08-21 | 515.00 | 522.90 | 508.40 | 515.00 | 501.48 | 10,404 |
| 2024-08-20 | 515.00 | 515.00 | 515.00 | 515.00 | 501.48 | 1,000 |
| 2024-08-19 | 515.00 | 523.60 | 505.00 | 515.00 | 501.48 | 1,205 |
| 2024-08-16 | 515.00 | 515.00 | 515.00 | 515.00 | 501.48 | 0 |
| 2024-08-15 | 515.00 | 524.00 | 515.00 | 515.00 | 501.48 | 14,449 |
| 2024-08-14 | 500.00 | 520.00 | 496.00 | 510.00 | 496.61 | 15,474 |
| 2024-08-13 | 500.00 | 510.00 | 500.00 | 500.00 | 486.88 | 194 |
| 2024-08-12 | 500.00 | 508.25 | 492.00 | 500.00 | 486.88 | 8,970 |
| 2024-08-09 | 500.00 | 510.00 | 500.00 | 500.00 | 486.88 | 2,029 |
| 2024-08-08 | 500.00 | 510.00 | 500.00 | 500.00 | 486.88 | 7,824 |
| 2024-08-07 | 500.00 | 502.80 | 492.50 | 500.00 | 486.88 | 11,099 |
| 2024-08-06 | 501.00 | 503.90 | 490.00 | 500.00 | 486.88 | 27,462 |
| 2024-08-05 | 512.50 | 520.00 | 481.00 | 501.00 | 487.85 | 54,966 |
| 2024-08-02 | 515.00 | 515.75 | 491.00 | 512.50 | 499.05 | 67,722 |
| 2024-08-01 | 515.00 | 521.94 | 505.00 | 515.00 | 501.48 | 22,202 |
| 2024-07-31 | 515.00 | 521.94 | 515.00 | 515.00 | 501.48 | 142 |
| 2024-07-30 | 515.00 | 521.94 | 515.00 | 515.00 | 501.48 | 779 |
| 2024-07-29 | 515.00 | 522.00 | 511.20 | 515.00 | 501.48 | 12,812 |
| 2024-07-26 | 515.00 | 521.94 | 515.00 | 515.00 | 501.48 | 1,048 |
| 2024-07-25 | 515.00 | 515.00 | 515.00 | 515.00 | 501.48 | 0 |
| 2024-07-24 | 515.00 | 522.00 | 515.00 | 515.00 | 501.48 | 4,567 |
| 2024-07-23 | 515.00 | 522.00 | 515.00 | 515.00 | 501.48 | 6,796 |
| 2024-07-22 | 515.00 | 522.00 | 505.00 | 515.00 | 501.48 | 40,189 |
| 2024-07-19 | 515.00 | 515.00 | 505.00 | 515.00 | 501.48 | 5,756 |
| 2024-07-18 | 515.00 | 524.40 | 515.00 | 515.00 | 501.48 | 24,929 |
| 2024-07-17 | 511.20 | 524.40 | 511.20 | 515.00 | 501.48 | 48,927 |
| 2024-07-16 | 507.50 | 519.80 | 500.00 | 510.00 | 496.61 | 8,989 |
| 2024-07-15 | 502.00 | 514.85 | 498.00 | 507.50 | 494.18 | 25,624 |
| 2024-07-12 | 505.00 | 505.60 | 495.60 | 502.00 | 488.82 | 14,177 |
| 2024-07-11 | 505.00 | 505.70 | 500.00 | 505.00 | 491.75 | 5,526 |
| 2024-07-10 | 507.50 | 512.80 | 500.00 | 505.00 | 491.75 | 8,051 |
| 2024-07-09 | 512.50 | 514.00 | 500.00 | 507.50 | 494.18 | 5,447 |
| 2024-07-08 | 512.50 | 514.00 | 505.00 | 512.50 | 499.05 | 12,141 |
| 2024-07-05 | 517.50 | 527.90 | 505.00 | 512.50 | 499.05 | 20,431 |
| 2024-07-04 | 522.50 | 525.00 | 511.50 | 525.00 | 511.22 | 3,035 |
| 2024-07-03 | 522.95 | 522.95 | 511.00 | 522.50 | 508.79 | 10,113 |
| 2024-07-02 | 527.50 | 530.09 | 527.50 | 527.50 | 513.65 | 3,637 |
| 2024-07-01 | 527.50 | 530.20 | 527.50 | 527.50 | 513.65 | 2,236 |
| 2024-06-28 | 527.50 | 530.50 | 520.00 | 527.50 | 513.65 | 25,401 |
| 2024-06-27 | 527.50 | 531.00 | 520.75 | 527.50 | 513.65 | 391,299 |
| 2024-06-26 | 527.50 | 531.00 | 527.50 | 527.50 | 513.65 | 1,460 |
| 2024-06-25 | 527.50 | 531.00 | 520.00 | 527.50 | 513.65 | 1,038 |
| 2024-06-24 | 527.50 | 532.24 | 527.50 | 527.50 | 513.65 | 4,357 |
| 2024-06-21 | 527.50 | 535.00 | 520.00 | 527.50 | 513.65 | 292 |
| 2024-06-20 | 527.50 | 532.40 | 521.50 | 527.50 | 513.65 | 2,370 |
| 2024-06-19 | 527.50 | 532.50 | 520.00 | 527.50 | 513.65 | 2,507 |
| 2024-06-18 | 527.50 | 533.00 | 527.50 | 527.50 | 513.65 | 1,864 |
| 2024-06-17 | 527.50 | 533.00 | 527.50 | 527.50 | 513.65 | 185 |
| 2024-06-14 | 527.50 | 535.00 | 502.00 | 527.50 | 513.65 | 5,207 |
| 2024-06-13 | 527.50 | 535.00 | 527.50 | 527.50 | 513.65 | 744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-11 | 1.0000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.