Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 311.00 | 316.00 | 306.00 | 311.00 | 302.84 | 16,955 |
| 2022-01-20 | 305.00 | 316.00 | 300.00 | 311.00 | 302.84 | 92,836 |
| 2022-01-19 | 301.00 | 316.00 | 296.00 | 305.00 | 296.99 | 47,691 |
| 2022-01-18 | 296.00 | 306.00 | 296.00 | 301.00 | 293.10 | 370 |
| 2022-01-17 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 5,996 |
| 2022-01-14 | 295.00 | 300.00 | 290.00 | 295.00 | 287.26 | 3,404 |
| 2022-01-13 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 62 |
| 2022-01-12 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2022-01-11 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2022-01-10 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 24 |
| 2022-01-07 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2022-01-06 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2022-01-05 | 295.00 | 300.00 | 290.00 | 295.00 | 287.26 | 8,547 |
| 2022-01-04 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 576 |
| 2021-12-31 | 295.00 | 296.00 | 295.00 | 295.00 | 287.26 | 20,000 |
| 2021-12-30 | 295.00 | 298.00 | 295.00 | 295.00 | 287.26 | 20,000 |
| 2021-12-29 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2021-12-24 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 9,666 |
| 2021-12-23 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 294 |
| 2021-12-22 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 6,666 |
| 2021-12-21 | 295.00 | 295.00 | 290.00 | 295.00 | 287.26 | 500 |
| 2021-12-20 | 295.00 | 300.00 | 290.00 | 295.00 | 287.26 | 1,373 |
| 2021-12-17 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2021-12-16 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 62 |
| 2021-12-15 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2021-12-14 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2021-12-13 | 295.00 | 295.00 | 295.00 | 295.00 | 287.26 | 0 |
| 2021-12-10 | 295.00 | 300.00 | 295.00 | 295.00 | 287.26 | 29,431 |
| 2021-12-09 | 301.00 | 306.00 | 296.00 | 300.00 | 292.13 | 3,957 |
| 2021-12-08 | 301.00 | 306.00 | 296.00 | 301.00 | 293.10 | 3,792 |
| 2021-12-07 | 301.00 | 306.00 | 301.00 | 301.00 | 293.10 | 12 |
| 2021-12-06 | 301.00 | 301.00 | 296.00 | 301.00 | 293.10 | 12,270 |
| 2021-12-03 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2021-12-02 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2021-12-01 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2021-11-30 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2021-11-29 | 301.00 | 301.00 | 301.00 | 301.00 | 293.10 | 0 |
| 2021-11-26 | 305.00 | 310.00 | 298.00 | 301.00 | 293.10 | 8,303 |
| 2021-11-25 | 305.00 | 305.00 | 305.00 | 305.00 | 296.99 | 0 |
| 2021-11-24 | 305.00 | 305.00 | 300.00 | 305.00 | 296.99 | 689 |
| 2021-11-23 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 1,000 |
| 2021-11-22 | 305.00 | 305.00 | 305.00 | 305.00 | 296.99 | 0 |
| 2021-11-19 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 7,743 |
| 2021-11-18 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 1,461 |
| 2021-11-17 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 3,205 |
| 2021-11-16 | 305.00 | 305.00 | 305.00 | 305.00 | 296.99 | 0 |
| 2021-11-15 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 36 |
| 2021-11-12 | 305.00 | 305.00 | 305.00 | 305.00 | 296.99 | 0 |
| 2021-11-11 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 260 |
| 2021-11-10 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 1,382 |
| 2021-11-09 | 305.00 | 310.00 | 300.00 | 305.00 | 296.99 | 3,990 |
| 2021-11-08 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 36,666 |
| 2021-11-05 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 4,817 |
| 2021-11-04 | 305.00 | 305.00 | 305.00 | 305.00 | 296.99 | 0 |
| 2021-11-03 | 305.00 | 305.00 | 300.00 | 305.00 | 296.99 | 10,000 |
| 2021-11-02 | 305.00 | 310.00 | 305.00 | 305.00 | 296.99 | 3,278 |
| 2021-11-01 | 300.00 | 310.00 | 300.00 | 305.00 | 296.99 | 10,673 |
| 2021-10-29 | 299.00 | 304.00 | 299.00 | 299.00 | 291.15 | 10,557 |
| 2021-10-28 | 285.00 | 300.00 | 283.50 | 295.00 | 287.26 | 25,302 |
| 2021-10-27 | 285.00 | 290.00 | 285.00 | 285.00 | 277.52 | 6,164 |
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.