Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-14 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-13 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-12 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-11 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 15,288 |
| 2022-07-08 | 399.00 | 399.00 | 399.00 | 399.00 | 388.53 | 0 |
| 2022-07-07 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 552 |
| 2022-07-06 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 6,287 |
| 2022-07-05 | 399.00 | 404.00 | 394.00 | 399.00 | 388.53 | 6,699 |
| 2022-07-04 | 400.00 | 410.00 | 390.00 | 399.00 | 388.53 | 3,241 |
| 2022-07-01 | 400.00 | 410.00 | 395.00 | 400.00 | 389.50 | 14,826 |
| 2022-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 389.50 | 0 |
| 2022-06-29 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 7,626 |
| 2022-06-28 | 400.00 | 410.00 | 400.00 | 400.00 | 389.50 | 3,000 |
| 2022-06-27 | 410.00 | 410.00 | 410.00 | 410.00 | 399.24 | 2,764 |
| 2022-06-24 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 20,828 |
| 2022-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 389.50 | 0 |
| 2022-06-22 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 20,797 |
| 2022-06-21 | 400.00 | 410.00 | 400.00 | 400.00 | 389.50 | 9,519 |
| 2022-06-20 | 400.00 | 410.00 | 400.00 | 400.00 | 389.50 | 2,740 |
| 2022-06-17 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 6,966 |
| 2022-06-16 | 400.00 | 410.00 | 400.00 | 400.00 | 389.50 | 6,500 |
| 2022-06-15 | 400.00 | 400.00 | 388.00 | 400.00 | 389.50 | 24,500 |
| 2022-06-14 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 8,551 |
| 2022-06-13 | 390.00 | 410.00 | 380.00 | 390.00 | 379.76 | 52,994 |
| 2022-06-10 | 390.00 | 400.00 | 380.00 | 390.00 | 379.76 | 56,757 |
| 2022-06-09 | 390.00 | 400.00 | 380.00 | 390.00 | 379.76 | 1,084 |
| 2022-06-08 | 380.00 | 400.00 | 370.00 | 390.00 | 379.76 | 10,700 |
| 2022-06-07 | 380.00 | 390.00 | 375.00 | 380.00 | 370.03 | 60,226 |
| 2022-06-06 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 2,154 |
| 2022-06-01 | 380.00 | 390.00 | 380.00 | 380.00 | 370.03 | 1,282 |
| 2022-05-31 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 10,622 |
| 2022-05-30 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 1,524 |
| 2022-05-27 | 380.00 | 390.00 | 380.00 | 380.00 | 370.03 | 4,998 |
| 2022-05-26 | 380.00 | 380.00 | 375.00 | 380.00 | 370.03 | 550 |
| 2022-05-25 | 380.00 | 380.00 | 380.00 | 380.00 | 370.03 | 0 |
| 2022-05-24 | 380.00 | 380.00 | 380.00 | 380.00 | 370.03 | 0 |
| 2022-05-23 | 380.00 | 390.00 | 370.00 | 390.00 | 379.76 | 4,251 |
| 2022-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 370.03 | 0 |
| 2022-05-19 | 380.00 | 380.00 | 380.00 | 380.00 | 370.03 | 0 |
| 2022-05-18 | 374.00 | 390.00 | 370.00 | 380.00 | 370.03 | 40,443 |
| 2022-05-17 | 374.00 | 384.00 | 374.00 | 374.00 | 364.18 | 651 |
| 2022-05-16 | 374.00 | 374.00 | 374.00 | 374.00 | 364.18 | 0 |
| 2022-05-13 | 374.00 | 384.00 | 364.00 | 374.00 | 364.18 | 8,260 |
| 2022-05-12 | 374.00 | 390.00 | 374.00 | 374.00 | 364.18 | 18,250 |
| 2022-05-11 | 374.00 | 374.00 | 374.00 | 374.00 | 364.18 | 0 |
| 2022-05-10 | 374.00 | 374.00 | 374.00 | 374.00 | 364.18 | 0 |
| 2022-05-09 | 374.00 | 384.00 | 364.00 | 374.00 | 364.18 | 10,076 |
| 2022-05-06 | 374.00 | 374.00 | 374.00 | 374.00 | 364.18 | 10,000 |
| 2022-05-05 | 374.00 | 374.00 | 374.00 | 374.00 | 364.18 | 0 |
| 2022-05-04 | 374.00 | 384.00 | 374.00 | 374.00 | 364.18 | 1,222 |
| 2022-05-03 | 370.00 | 380.00 | 360.00 | 374.00 | 364.18 | 22,072 |
| 2022-04-29 | 360.00 | 376.00 | 356.00 | 370.00 | 360.29 | 2,397 |
| 2022-04-28 | 360.00 | 360.00 | 360.00 | 360.00 | 350.55 | 2,800 |
| 2022-04-27 | 360.00 | 360.00 | 360.00 | 360.00 | 350.55 | 0 |
| 2022-04-26 | 360.00 | 360.00 | 350.00 | 360.00 | 350.55 | 257 |
| 2022-04-25 | 360.00 | 360.00 | 350.00 | 360.00 | 350.55 | 2,917 |
| 2022-04-22 | 360.00 | 370.00 | 360.00 | 360.00 | 350.55 | 2,686 |
| 2022-04-21 | 360.00 | 370.00 | 360.00 | 360.00 | 350.55 | 5,479 |
| 2022-04-20 | 354.00 | 364.00 | 344.00 | 354.00 | 344.71 | 6,049 |
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.