Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 368.00 | 370.00 | 365.00 | 368.00 | 358.34 | 32,075 |
| 2023-01-05 | 368.00 | 370.40 | 364.80 | 368.00 | 358.34 | 7,042 |
| 2023-01-04 | 368.00 | 372.00 | 364.50 | 368.00 | 358.34 | 5,902 |
| 2023-01-03 | 368.00 | 371.00 | 364.50 | 368.00 | 358.34 | 7,080 |
| 2022-12-30 | 368.00 | 371.00 | 364.50 | 368.00 | 358.34 | 4,104 |
| 2022-12-29 | 368.00 | 369.00 | 368.00 | 368.00 | 358.34 | 8,506 |
| 2022-12-28 | 368.00 | 369.00 | 368.00 | 368.00 | 358.34 | 536 |
| 2022-12-23 | 368.00 | 369.00 | 368.00 | 368.00 | 358.34 | 1,072 |
| 2022-12-22 | 368.00 | 369.00 | 368.00 | 368.00 | 358.34 | 669 |
| 2022-12-21 | 369.00 | 372.00 | 364.00 | 368.00 | 358.34 | 5,229 |
| 2022-12-20 | 370.00 | 374.00 | 369.00 | 369.00 | 359.32 | 717 |
| 2022-12-19 | 373.00 | 376.00 | 366.00 | 371.00 | 361.26 | 8,835 |
| 2022-12-16 | 373.00 | 373.00 | 370.60 | 373.00 | 363.21 | 12,229 |
| 2022-12-15 | 373.00 | 373.00 | 372.00 | 373.00 | 363.21 | 500 |
| 2022-12-14 | 374.00 | 376.00 | 373.40 | 374.00 | 364.18 | 8,469 |
| 2022-12-13 | 374.00 | 374.00 | 372.00 | 374.00 | 364.18 | 10,785 |
| 2022-12-12 | 374.00 | 374.00 | 372.00 | 374.00 | 364.18 | 25,000 |
| 2022-12-09 | 374.00 | 376.00 | 372.00 | 374.00 | 364.18 | 9,284 |
| 2022-12-08 | 373.25 | 376.00 | 373.25 | 374.00 | 364.18 | 305,137 |
| 2022-12-07 | 373.00 | 376.00 | 371.50 | 373.00 | 363.21 | 58,316 |
| 2022-12-06 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 28,549 |
| 2022-12-05 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 10 |
| 2022-12-02 | 373.00 | 376.00 | 370.60 | 373.00 | 363.21 | 2,083 |
| 2022-12-01 | 373.00 | 376.00 | 372.00 | 373.00 | 363.21 | 157,641 |
| 2022-11-30 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 60,885 |
| 2022-11-29 | 373.00 | 376.00 | 370.30 | 373.00 | 363.21 | 4,989 |
| 2022-11-28 | 373.00 | 376.00 | 370.30 | 373.00 | 363.21 | 1,566 |
| 2022-11-25 | 373.00 | 376.00 | 370.30 | 373.00 | 363.21 | 1,585 |
| 2022-11-24 | 373.00 | 376.00 | 370.30 | 373.00 | 363.21 | 13,834 |
| 2022-11-23 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 9,184 |
| 2022-11-22 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 7,141 |
| 2022-11-21 | 373.00 | 376.00 | 373.00 | 373.00 | 363.21 | 9,644 |
| 2022-11-18 | 369.00 | 374.00 | 369.00 | 369.00 | 359.32 | 134,725 |
| 2022-11-17 | 369.00 | 369.90 | 364.01 | 369.00 | 359.32 | 379,829 |
| 2022-11-16 | 369.00 | 370.00 | 364.00 | 369.00 | 359.32 | 19,821 |
| 2022-11-15 | 369.00 | 370.00 | 364.00 | 369.00 | 359.32 | 98,226 |
| 2022-11-14 | 369.00 | 369.00 | 366.00 | 369.00 | 359.32 | 9,500 |
| 2022-11-11 | 371.00 | 371.75 | 366.00 | 371.00 | 361.26 | 2,077 |
| 2022-11-10 | 371.00 | 371.75 | 366.00 | 371.00 | 361.26 | 8,760 |
| 2022-11-09 | 371.00 | 371.00 | 366.00 | 371.00 | 361.26 | 803,650 |
| 2022-11-08 | 371.00 | 376.00 | 366.00 | 370.00 | 360.29 | 12,903 |
| 2022-11-07 | 379.00 | 380.00 | 366.00 | 372.00 | 362.24 | 35,894 |
| 2022-11-04 | 380.00 | 384.00 | 376.00 | 379.00 | 369.05 | 6,822 |
| 2022-11-03 | 380.00 | 381.90 | 376.00 | 380.00 | 370.03 | 16,283 |
| 2022-11-02 | 379.00 | 384.00 | 376.00 | 380.00 | 370.03 | 5,931 |
| 2022-11-01 | 379.00 | 381.40 | 374.00 | 379.00 | 369.05 | 1,960 |
| 2022-10-31 | 379.00 | 384.00 | 374.00 | 379.00 | 369.05 | 32,581 |
| 2022-10-28 | 387.00 | 390.00 | 378.00 | 381.00 | 371.00 | 7,885 |
| 2022-10-27 | 389.00 | 394.00 | 384.00 | 389.00 | 378.79 | 9,643 |
| 2022-10-26 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 9,337 |
| 2022-10-25 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 32,771 |
| 2022-10-24 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 35,858 |
| 2022-10-21 | 389.00 | 389.00 | 389.00 | 389.00 | 378.79 | 0 |
| 2022-10-20 | 389.00 | 389.00 | 384.00 | 389.00 | 378.79 | 473 |
| 2022-10-19 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 259 |
| 2022-10-18 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 3,750 |
| 2022-10-17 | 389.00 | 389.00 | 389.00 | 389.00 | 378.79 | 0 |
| 2022-10-14 | 389.00 | 389.00 | 389.00 | 389.00 | 378.79 | 0 |
| 2022-10-13 | 389.00 | 389.00 | 385.00 | 389.00 | 378.79 | 5,000 |
| 2022-10-12 | 389.00 | 389.00 | 384.00 | 389.00 | 378.79 | 197 |
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.