Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 628 |
| 2022-10-10 | 389.00 | 389.00 | 389.00 | 389.00 | 378.79 | 0 |
| 2022-10-07 | 389.00 | 389.00 | 389.00 | 389.00 | 378.79 | 0 |
| 2022-10-06 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 1,672 |
| 2022-10-05 | 389.00 | 394.00 | 384.00 | 389.00 | 378.79 | 7,558 |
| 2022-10-04 | 389.00 | 394.00 | 389.00 | 389.00 | 378.79 | 13,475 |
| 2022-10-03 | 389.00 | 389.00 | 386.00 | 389.00 | 378.79 | 4,838 |
| 2022-09-30 | 393.00 | 398.00 | 388.00 | 388.00 | 377.82 | 631 |
| 2022-09-29 | 393.00 | 398.00 | 393.00 | 393.00 | 382.69 | 752 |
| 2022-09-28 | 395.00 | 400.00 | 390.00 | 393.00 | 382.69 | 6,502 |
| 2022-09-27 | 395.00 | 400.00 | 390.00 | 390.00 | 379.76 | 1,640 |
| 2022-09-26 | 395.00 | 400.00 | 395.00 | 395.00 | 384.63 | 40 |
| 2022-09-23 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2022-09-22 | 395.00 | 400.00 | 390.00 | 395.00 | 384.63 | 3,500 |
| 2022-09-21 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2022-09-20 | 395.00 | 400.00 | 395.00 | 395.00 | 384.63 | 1,759 |
| 2022-09-16 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2022-09-15 | 395.00 | 400.00 | 395.00 | 395.00 | 384.63 | 8,706 |
| 2022-09-14 | 390.00 | 390.00 | 390.00 | 390.00 | 379.76 | 19,013 |
| 2022-09-13 | 395.00 | 395.00 | 390.00 | 395.00 | 384.63 | 9 |
| 2022-09-12 | 395.00 | 400.00 | 390.00 | 395.00 | 384.63 | 521 |
| 2022-09-09 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2022-09-08 | 395.00 | 395.00 | 390.00 | 395.00 | 384.63 | 2,568 |
| 2022-09-07 | 395.00 | 400.00 | 395.00 | 395.00 | 384.63 | 1,464 |
| 2022-09-06 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2022-09-05 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-09-02 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-09-01 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-31 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 1,266 |
| 2022-08-30 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-26 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-25 | 399.00 | 404.00 | 399.00 | 399.00 | 388.53 | 620 |
| 2022-08-24 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-23 | 399.00 | 399.00 | 394.00 | 399.00 | 388.53 | 822 |
| 2022-08-22 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-19 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-18 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-17 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-08-16 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 495 |
| 2022-08-15 | 399.00 | 399.00 | 394.00 | 399.00 | 388.53 | 8,032 |
| 2022-08-12 | 403.00 | 408.00 | 400.00 | 403.00 | 392.42 | 44,840 |
| 2022-08-11 | 403.00 | 403.00 | 398.00 | 403.00 | 392.42 | 3,000 |
| 2022-08-10 | 403.00 | 408.00 | 403.00 | 403.00 | 392.42 | 46 |
| 2022-08-09 | 403.00 | 403.00 | 403.00 | 403.00 | 392.42 | 0 |
| 2022-08-08 | 403.00 | 408.00 | 403.00 | 403.00 | 392.42 | 4,901 |
| 2022-08-05 | 403.00 | 408.00 | 400.00 | 403.00 | 392.42 | 44,636 |
| 2022-08-04 | 403.00 | 403.00 | 403.00 | 403.00 | 392.42 | 0 |
| 2022-08-03 | 403.00 | 403.00 | 403.00 | 403.00 | 392.42 | 0 |
| 2022-08-02 | 403.00 | 408.00 | 403.00 | 403.00 | 392.42 | 10 |
| 2022-08-01 | 403.00 | 408.00 | 398.00 | 403.00 | 392.42 | 11,923 |
| 2022-07-29 | 403.00 | 408.00 | 403.00 | 403.00 | 392.42 | 2,069 |
| 2022-07-28 | 403.00 | 408.00 | 398.00 | 403.00 | 392.42 | 5,909 |
| 2022-07-27 | 403.00 | 408.00 | 403.00 | 403.00 | 392.42 | 482 |
| 2022-07-26 | 403.00 | 410.00 | 403.00 | 403.00 | 392.42 | 10,915 |
| 2022-07-25 | 400.00 | 410.00 | 400.00 | 406.00 | 395.34 | 53,808 |
| 2022-07-22 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-21 | 399.00 | 404.00 | 399.00 | 399.00 | 388.53 | 2,699 |
| 2022-07-20 | 399.00 | 399.00 | 394.00 | 399.00 | 388.53 | 30 |
| 2022-07-19 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-18 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 4,975 |
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.