Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 410.00 | 410.00 | 410.00 | 410.00 | 399.24 | 0 |
| 2025-08-15 | 410.00 | 410.00 | 400.00 | 410.00 | 399.24 | 19,509 |
| 2025-08-14 | 415.00 | 415.00 | 411.69 | 415.00 | 404.11 | 485 |
| 2025-08-13 | 415.00 | 415.00 | 400.00 | 415.00 | 404.11 | 8,000 |
| 2025-08-12 | 422.00 | 422.00 | 410.00 | 415.00 | 404.11 | 14,158 |
| 2025-08-11 | 429.00 | 430.00 | 418.00 | 423.00 | 411.90 | 6,947 |
| 2025-08-08 | 429.00 | 429.00 | 429.00 | 429.00 | 417.74 | 7,465 |
| 2025-08-07 | 430.00 | 438.00 | 420.00 | 429.00 | 417.74 | 5,105 |
| 2025-08-06 | 430.00 | 431.00 | 422.00 | 430.00 | 418.71 | 6,323 |
| 2025-08-05 | 430.00 | 438.00 | 422.00 | 430.00 | 418.71 | 3,743 |
| 2025-08-04 | 434.00 | 438.00 | 418.00 | 430.00 | 418.71 | 8,825 |
| 2025-08-01 | 434.00 | 442.00 | 434.00 | 434.00 | 422.61 | 18 |
| 2025-07-31 | 436.00 | 442.00 | 426.00 | 434.00 | 422.61 | 14,539 |
| 2025-07-30 | 446.00 | 456.00 | 428.00 | 436.00 | 424.56 | 17,440 |
| 2025-07-29 | 446.00 | 446.00 | 440.40 | 446.00 | 434.29 | 7,042 |
| 2025-07-28 | 438.00 | 456.00 | 430.00 | 446.00 | 434.29 | 25,273 |
| 2025-07-25 | 436.00 | 446.00 | 436.00 | 436.00 | 424.56 | 50,001 |
| 2025-07-24 | 436.00 | 444.00 | 429.70 | 436.00 | 424.56 | 12,028 |
| 2025-07-23 | 436.00 | 444.00 | 426.00 | 436.00 | 424.56 | 5,692 |
| 2025-07-22 | 436.00 | 444.00 | 429.00 | 436.00 | 424.56 | 63,291 |
| 2025-07-21 | 436.00 | 436.00 | 433.83 | 436.00 | 424.56 | 4,297 |
| 2025-07-18 | 436.00 | 445.00 | 426.00 | 436.00 | 424.56 | 5,624 |
| 2025-07-17 | 436.00 | 445.00 | 433.83 | 436.00 | 424.56 | 14,184 |
| 2025-07-16 | 436.00 | 436.00 | 433.83 | 436.00 | 424.56 | 1,310 |
| 2025-07-15 | 436.00 | 446.00 | 433.83 | 436.00 | 424.56 | 1,937 |
| 2025-07-14 | 436.00 | 445.00 | 426.00 | 426.00 | 414.82 | 28,306 |
| 2025-07-11 | 436.00 | 446.00 | 426.00 | 446.00 | 434.29 | 21,085 |
| 2025-07-10 | 436.00 | 436.00 | 433.83 | 436.00 | 424.56 | 577 |
| 2025-07-09 | 426.00 | 426.00 | 426.00 | 426.00 | 414.82 | 1,000 |
| 2025-07-08 | 436.00 | 445.00 | 426.00 | 426.00 | 414.82 | 5,076 |
| 2025-07-07 | 436.00 | 436.00 | 433.80 | 436.00 | 424.56 | 1,039 |
| 2025-07-04 | 436.00 | 445.00 | 426.00 | 436.00 | 424.56 | 8,500 |
| 2025-07-03 | 436.00 | 446.00 | 426.00 | 436.00 | 424.56 | 11,689 |
| 2025-07-02 | 436.00 | 436.00 | 436.00 | 436.00 | 424.56 | 0 |
| 2025-07-01 | 436.00 | 445.00 | 426.00 | 436.00 | 424.56 | 14,663 |
| 2025-06-30 | 436.00 | 445.80 | 432.00 | 436.00 | 424.56 | 35,420 |
| 2025-06-27 | 436.00 | 444.00 | 432.00 | 436.00 | 424.56 | 4,488 |
| 2025-06-26 | 436.00 | 436.00 | 429.00 | 436.00 | 424.56 | 745 |
| 2025-06-25 | 436.00 | 436.00 | 432.00 | 436.00 | 424.56 | 6,870 |
| 2025-06-24 | 436.00 | 446.00 | 429.99 | 436.00 | 424.56 | 34,035 |
| 2025-06-23 | 436.00 | 436.00 | 429.60 | 436.00 | 424.56 | 233 |
| 2025-06-20 | 436.00 | 446.00 | 427.88 | 436.00 | 424.56 | 2,754 |
| 2025-06-19 | 436.00 | 436.00 | 428.00 | 436.00 | 424.56 | 208 |
| 2025-06-18 | 436.00 | 444.00 | 430.00 | 436.00 | 424.56 | 53,250 |
| 2025-06-17 | 431.00 | 446.00 | 427.30 | 436.00 | 424.56 | 26,668 |
| 2025-06-16 | 436.00 | 445.60 | 427.30 | 436.00 | 424.56 | 5,289 |
| 2025-06-13 | 436.00 | 446.00 | 427.30 | 436.00 | 424.56 | 33,592 |
| 2025-06-12 | 431.00 | 446.00 | 426.00 | 436.00 | 424.56 | 8,335 |
| 2025-06-11 | 436.00 | 436.00 | 436.00 | 436.00 | 424.56 | 0 |
| 2025-06-10 | 436.00 | 445.00 | 427.30 | 436.00 | 424.56 | 4,563 |
| 2025-06-09 | 436.00 | 436.00 | 427.30 | 436.00 | 424.56 | 18,113 |
| 2025-06-06 | 427.00 | 441.40 | 425.60 | 436.00 | 424.56 | 6,696 |
| 2025-06-05 | 432.00 | 432.00 | 425.13 | 432.00 | 420.66 | 16,000 |
| 2025-06-04 | 432.00 | 440.83 | 432.00 | 432.00 | 420.66 | 7,775 |
| 2025-06-03 | 432.00 | 440.87 | 432.00 | 432.00 | 420.66 | 341 |
| 2025-06-02 | 430.00 | 434.00 | 427.23 | 428.00 | 416.77 | 3,741 |
| 2025-05-30 | 424.00 | 434.00 | 422.60 | 427.00 | 415.79 | 6,990 |
| 2025-05-29 | 424.00 | 434.00 | 414.00 | 424.00 | 412.87 | 20,205 |
| 2025-05-28 | 424.00 | 424.00 | 414.00 | 424.00 | 412.87 | 560 |
| 2025-05-27 | 424.00 | 432.90 | 414.00 | 424.00 | 412.87 | 14,097 |
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.