Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 424.00 | 424.00 | 422.10 | 424.00 | 412.87 | 239 |
| 2025-05-22 | 424.00 | 434.00 | 424.00 | 424.00 | 412.87 | 912 |
| 2025-05-21 | 424.00 | 432.96 | 421.60 | 424.00 | 412.87 | 1,098 |
| 2025-05-20 | 424.00 | 432.98 | 420.80 | 424.00 | 412.87 | 25,324 |
| 2025-05-19 | 420.00 | 434.00 | 414.00 | 424.00 | 412.87 | 10,420 |
| 2025-05-16 | 420.00 | 420.00 | 419.80 | 420.00 | 408.98 | 25,000 |
| 2025-05-15 | 418.00 | 429.90 | 408.00 | 420.00 | 408.98 | 19,510 |
| 2025-05-14 | 418.00 | 429.00 | 418.00 | 418.00 | 407.03 | 36,291 |
| 2025-05-13 | 409.00 | 417.00 | 409.00 | 409.00 | 398.27 | 4,760 |
| 2025-05-12 | 405.00 | 414.00 | 404.00 | 405.00 | 394.37 | 1,126 |
| 2025-05-09 | 402.00 | 411.00 | 392.00 | 405.00 | 394.37 | 6,938 |
| 2025-05-08 | 402.00 | 412.00 | 398.20 | 402.00 | 391.45 | 8,230 |
| 2025-05-07 | 396.00 | 411.60 | 386.00 | 402.00 | 391.45 | 17,638 |
| 2025-05-06 | 396.00 | 406.00 | 392.10 | 396.00 | 385.61 | 1,383 |
| 2025-05-02 | 396.00 | 406.00 | 396.00 | 396.00 | 385.61 | 7,586 |
| 2025-05-01 | 390.00 | 405.80 | 380.00 | 396.00 | 385.61 | 13,295 |
| 2025-04-30 | 380.00 | 402.00 | 373.50 | 390.00 | 379.76 | 174,023 |
| 2025-04-29 | 380.00 | 390.00 | 380.00 | 380.00 | 370.03 | 286,423 |
| 2025-04-28 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 909,249 |
| 2025-04-25 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 19,915 |
| 2025-04-24 | 380.00 | 385.00 | 370.00 | 380.00 | 370.03 | 809,292 |
| 2025-04-23 | 380.00 | 390.00 | 370.00 | 380.00 | 370.03 | 4,104 |
| 2025-04-22 | 390.00 | 390.00 | 380.00 | 385.00 | 374.90 | 46,237 |
| 2025-04-17 | 390.00 | 400.00 | 381.25 | 390.00 | 379.76 | 15,312 |
| 2025-04-16 | 390.00 | 390.00 | 380.00 | 390.00 | 379.76 | 17,240 |
| 2025-04-15 | 390.00 | 394.00 | 390.00 | 390.00 | 379.76 | 1,894 |
| 2025-04-14 | 390.00 | 400.00 | 381.20 | 390.00 | 379.76 | 3,039 |
| 2025-04-11 | 395.00 | 395.00 | 395.00 | 395.00 | 384.63 | 0 |
| 2025-04-10 | 397.00 | 404.00 | 388.00 | 395.00 | 384.63 | 159,731 |
| 2025-04-09 | 403.00 | 410.00 | 390.00 | 397.00 | 386.58 | 4,556 |
| 2025-04-08 | 403.00 | 408.32 | 388.00 | 403.00 | 392.42 | 40,791 |
| 2025-04-07 | 405.50 | 405.50 | 396.00 | 403.00 | 392.42 | 16,773 |
| 2025-04-04 | 417.00 | 421.80 | 398.00 | 409.00 | 398.27 | 64,010 |
| 2025-04-03 | 425.00 | 430.00 | 416.00 | 417.00 | 406.06 | 4,534 |
| 2025-04-02 | 431.50 | 431.50 | 420.00 | 430.00 | 418.71 | 2,809 |
| 2025-04-01 | 433.00 | 440.00 | 426.00 | 433.00 | 421.64 | 21,435 |
| 2025-03-31 | 433.00 | 435.66 | 426.00 | 433.00 | 421.64 | 4,787 |
| 2025-03-28 | 433.00 | 439.00 | 426.00 | 433.00 | 421.64 | 30,967 |
| 2025-03-27 | 434.00 | 440.08 | 427.92 | 433.00 | 421.64 | 5,179 |
| 2025-03-26 | 430.00 | 445.00 | 427.80 | 434.00 | 422.61 | 39,117 |
| 2025-03-25 | 414.00 | 434.00 | 406.00 | 425.00 | 413.85 | 11,682 |
| 2025-03-24 | 414.00 | 420.00 | 411.20 | 412.00 | 401.19 | 11,972 |
| 2025-03-21 | 396.80 | 430.00 | 396.80 | 412.00 | 401.19 | 23,122 |
| 2025-03-20 | 390.00 | 406.00 | 380.00 | 396.00 | 385.61 | 3,324 |
| 2025-03-19 | 390.00 | 390.80 | 388.78 | 390.00 | 379.76 | 8,779 |
| 2025-03-18 | 390.00 | 395.00 | 388.55 | 390.00 | 379.76 | 6,575 |
| 2025-03-17 | 390.00 | 400.00 | 388.00 | 390.00 | 379.76 | 8,186 |
| 2025-03-14 | 390.00 | 405.00 | 372.00 | 390.00 | 379.76 | 8,397 |
| 2025-03-13 | 390.00 | 399.58 | 383.50 | 390.00 | 379.76 | 8,320 |
| 2025-03-12 | 390.00 | 399.60 | 383.20 | 390.00 | 379.76 | 4,434 |
| 2025-03-11 | 390.00 | 399.00 | 382.00 | 390.00 | 379.76 | 15,067 |
| 2025-03-10 | 390.00 | 390.00 | 390.00 | 390.00 | 379.76 | 250 |
| 2025-03-07 | 390.00 | 400.00 | 383.20 | 390.00 | 379.76 | 106,577 |
| 2025-03-06 | 390.00 | 400.00 | 383.26 | 390.00 | 379.76 | 7,598 |
| 2025-03-05 | 390.00 | 398.00 | 390.00 | 390.00 | 379.76 | 9 |
| 2025-03-04 | 390.00 | 394.20 | 372.00 | 390.00 | 379.76 | 60,763 |
| 2025-03-03 | 390.00 | 396.70 | 380.60 | 390.00 | 379.76 | 91,570 |
| 2025-02-28 | 390.00 | 398.00 | 380.00 | 390.00 | 379.76 | 77,548 |
| 2025-02-27 | 400.00 | 410.00 | 380.00 | 390.00 | 379.76 | 10,705 |
| 2025-02-26 | 400.00 | 400.00 | 390.00 | 400.00 | 389.50 | 8,392 |
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.