Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 354.00 | 364.00 | 344.00 | 354.00 | 344.71 | 31,249 |
| 2022-04-14 | 354.00 | 354.00 | 344.00 | 354.00 | 344.71 | 350 |
| 2022-04-13 | 354.00 | 364.00 | 354.00 | 354.00 | 344.71 | 20,984 |
| 2022-04-12 | 334.00 | 370.00 | 330.00 | 354.00 | 344.71 | 69,114 |
| 2022-04-11 | 334.00 | 344.00 | 324.00 | 334.00 | 325.23 | 5,566 |
| 2022-04-08 | 324.00 | 350.00 | 324.00 | 334.00 | 325.23 | 27,849 |
| 2022-04-07 | 305.00 | 340.00 | 302.00 | 324.00 | 315.50 | 21,085 |
| 2022-04-06 | 300.00 | 312.00 | 300.00 | 305.00 | 296.99 | 30,134 |
| 2022-04-05 | 295.00 | 300.00 | 290.00 | 295.00 | 287.26 | 23,881 |
| 2022-04-04 | 297.00 | 300.00 | 290.00 | 295.00 | 287.26 | 8,718 |
| 2022-04-01 | 297.00 | 302.00 | 297.00 | 297.00 | 289.20 | 1,321 |
| 2022-03-31 | 297.00 | 297.00 | 297.00 | 297.00 | 289.20 | 0 |
| 2022-03-30 | 297.00 | 297.00 | 297.00 | 297.00 | 289.20 | 0 |
| 2022-03-29 | 297.00 | 300.00 | 292.00 | 297.00 | 289.20 | 4,857 |
| 2022-03-28 | 299.00 | 304.00 | 294.00 | 297.00 | 289.20 | 38,271 |
| 2022-03-25 | 301.00 | 306.00 | 294.00 | 299.00 | 291.15 | 11,554 |
| 2022-03-24 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2022-03-23 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2022-03-22 | 301.00 | 303.00 | 296.00 | 301.00 | 293.10 | 78,500 |
| 2022-03-21 | 301.00 | 301.00 | 296.00 | 301.00 | 293.10 | 5,663 |
| 2022-03-18 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 1,632 |
| 2022-03-17 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2022-03-16 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2022-03-15 | 301.00 | 305.00 | 296.00 | 301.00 | 293.10 | 5,694 |
| 2022-03-14 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2022-03-11 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 1,959 |
| 2022-03-10 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 1,695 |
| 2022-03-09 | 301.00 | 306.00 | 300.00 | 301.00 | 293.10 | 115,500 |
| 2022-03-08 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 13 |
| 2022-03-07 | 301.00 | 306.00 | 296.00 | 301.00 | 293.10 | 15,200 |
| 2022-03-04 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 1,142 |
| 2022-03-03 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 91,634 |
| 2022-03-02 | 301.00 | 301.00 | 296.00 | 301.00 | 293.10 | 2,502 |
| 2022-03-01 | 303.00 | 303.00 | 303.00 | 303.00 | 295.05 | 0 |
| 2022-02-28 | 303.00 | 303.00 | 303.00 | 303.00 | 295.05 | 0 |
| 2022-02-25 | 303.00 | 308.00 | 298.00 | 303.00 | 295.05 | 36,191 |
| 2022-02-24 | 303.00 | 308.00 | 303.00 | 303.00 | 295.05 | 13,000 |
| 2022-02-23 | 303.00 | 308.00 | 303.00 | 303.00 | 295.05 | 2,133 |
| 2022-02-22 | 303.00 | 303.00 | 298.00 | 303.00 | 295.05 | 5,667 |
| 2022-02-21 | 305.00 | 305.00 | 304.00 | 305.00 | 296.99 | 987 |
| 2022-02-18 | 309.00 | 314.00 | 309.00 | 309.00 | 300.89 | 59 |
| 2022-02-17 | 309.00 | 309.00 | 309.00 | 309.00 | 300.89 | 0 |
| 2022-02-16 | 309.00 | 309.00 | 309.00 | 309.00 | 300.89 | 0 |
| 2022-02-15 | 309.00 | 309.00 | 309.00 | 309.00 | 300.89 | 0 |
| 2022-02-14 | 309.00 | 314.00 | 309.00 | 309.00 | 300.89 | 4,754 |
| 2022-02-11 | 309.00 | 314.00 | 304.00 | 309.00 | 300.89 | 13,708 |
| 2022-02-10 | 311.00 | 314.00 | 306.00 | 309.00 | 300.89 | 3,530 |
| 2022-02-09 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 3,293 |
| 2022-02-08 | 311.00 | 316.00 | 311.00 | 311.00 | 302.84 | 3,261 |
| 2022-02-07 | 311.00 | 316.00 | 311.00 | 311.00 | 302.84 | 5,323 |
| 2022-02-04 | 311.00 | 311.00 | 311.00 | 311.00 | 302.84 | 0 |
| 2022-02-03 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 31,325 |
| 2022-02-02 | 311.00 | 316.00 | 311.00 | 311.00 | 302.84 | 67,974 |
| 2022-02-01 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 8,100 |
| 2022-01-31 | 311.00 | 311.00 | 310.00 | 311.00 | 302.84 | 34,505 |
| 2022-01-28 | 311.00 | 316.00 | 311.00 | 311.00 | 302.84 | 1,886 |
| 2022-01-27 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 136,033 |
| 2022-01-26 | 311.00 | 316.00 | 311.00 | 311.00 | 302.84 | 286 |
| 2022-01-25 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 6,760 |
| 2022-01-24 | 311.00 | 312.00 | 306.00 | 311.00 | 302.84 | 4,267 |
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.