Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 400.00 | 400.00 | 381.00 | 400.00 | 389.50 | 18,597 |
| 2025-02-24 | 400.00 | 400.00 | 391.00 | 400.00 | 389.50 | 312 |
| 2025-02-21 | 400.00 | 410.00 | 390.00 | 400.00 | 389.50 | 4,981 |
| 2025-02-20 | 400.00 | 402.20 | 400.00 | 400.00 | 389.50 | 100 |
| 2025-02-19 | 400.00 | 402.50 | 391.00 | 400.00 | 389.50 | 38,929 |
| 2025-02-18 | 400.00 | 406.80 | 390.00 | 400.00 | 389.50 | 38,083 |
| 2025-02-17 | 400.00 | 405.00 | 391.60 | 400.00 | 389.50 | 12,862 |
| 2025-02-14 | 410.00 | 420.00 | 391.60 | 410.00 | 399.24 | 35,069 |
| 2025-02-13 | 410.00 | 413.68 | 400.00 | 410.00 | 399.24 | 25,333 |
| 2025-02-12 | 420.00 | 426.00 | 406.00 | 426.00 | 414.82 | 16,920 |
| 2025-02-11 | 420.00 | 430.00 | 401.00 | 420.00 | 408.98 | 34,353 |
| 2025-02-10 | 420.00 | 426.70 | 406.00 | 420.00 | 408.98 | 73,993 |
| 2025-02-07 | 428.00 | 430.00 | 410.20 | 423.00 | 411.90 | 12,945 |
| 2025-02-06 | 436.00 | 446.00 | 420.00 | 428.00 | 416.77 | 2,319 |
| 2025-02-05 | 436.00 | 440.00 | 436.00 | 436.00 | 424.56 | 5,000 |
| 2025-02-04 | 436.00 | 436.00 | 426.00 | 436.00 | 424.56 | 396 |
| 2025-02-03 | 436.00 | 443.96 | 436.00 | 436.00 | 424.56 | 584 |
| 2025-01-31 | 436.00 | 442.70 | 426.00 | 436.00 | 424.56 | 3,816 |
| 2025-01-30 | 432.00 | 446.00 | 426.00 | 436.00 | 424.56 | 4,576 |
| 2025-01-29 | 424.00 | 442.00 | 418.00 | 432.00 | 420.66 | 2,571 |
| 2025-01-28 | 424.00 | 424.00 | 424.00 | 424.00 | 412.87 | 0 |
| 2025-01-27 | 420.00 | 434.00 | 414.00 | 424.00 | 412.87 | 4,512 |
| 2025-01-24 | 429.00 | 440.00 | 400.00 | 420.00 | 408.98 | 48,779 |
| 2025-01-23 | 438.00 | 438.00 | 420.00 | 434.00 | 422.61 | 8,328 |
| 2025-01-22 | 440.00 | 440.00 | 430.00 | 440.00 | 428.45 | 4,865 |
| 2025-01-21 | 450.00 | 458.00 | 430.00 | 440.00 | 428.45 | 11,557 |
| 2025-01-20 | 454.00 | 460.00 | 440.00 | 450.00 | 438.19 | 668 |
| 2025-01-17 | 450.00 | 450.00 | 450.00 | 450.00 | 438.19 | 1,500 |
| 2025-01-16 | 458.00 | 468.00 | 448.00 | 455.00 | 443.06 | 2,887 |
| 2025-01-15 | 458.00 | 458.00 | 453.20 | 458.00 | 445.98 | 318 |
| 2025-01-14 | 454.00 | 454.00 | 430.00 | 452.00 | 440.14 | 7,267 |
| 2025-01-13 | 460.00 | 460.00 | 448.00 | 458.00 | 445.98 | 3,018 |
| 2025-01-10 | 460.00 | 460.00 | 450.20 | 460.00 | 447.93 | 3,238 |
| 2025-01-09 | 470.00 | 480.00 | 448.00 | 462.00 | 449.87 | 4,757 |
| 2025-01-08 | 470.00 | 470.00 | 450.50 | 470.00 | 457.66 | 32,110 |
| 2025-01-07 | 470.00 | 478.00 | 460.00 | 470.00 | 457.66 | 102,271 |
| 2025-01-06 | 470.00 | 479.77 | 458.00 | 470.00 | 457.66 | 9,539 |
| 2025-01-03 | 461.00 | 478.00 | 458.56 | 470.00 | 457.66 | 25,745 |
| 2025-01-02 | 454.00 | 463.40 | 454.00 | 454.00 | 442.08 | 44,683 |
| 2024-12-31 | 454.00 | 454.00 | 448.52 | 454.00 | 442.08 | 392 |
| 2024-12-30 | 454.00 | 464.00 | 454.00 | 454.00 | 442.08 | 247 |
| 2024-12-27 | 454.00 | 458.70 | 448.52 | 454.00 | 442.08 | 16,609 |
| 2024-12-24 | 452.00 | 464.00 | 444.20 | 454.00 | 442.08 | 3,034 |
| 2024-12-23 | 452.00 | 470.00 | 440.00 | 454.00 | 442.08 | 15,474 |
| 2024-12-20 | 452.00 | 453.40 | 452.00 | 452.00 | 440.14 | 4,002 |
| 2024-12-19 | 452.00 | 454.16 | 452.00 | 452.00 | 440.14 | 642 |
| 2024-12-18 | 452.00 | 457.00 | 452.00 | 452.00 | 440.14 | 2,585 |
| 2024-12-17 | 464.00 | 464.00 | 464.00 | 464.00 | 451.82 | 193 |
| 2024-12-16 | 458.00 | 478.00 | 440.25 | 452.00 | 440.14 | 4,592 |
| 2024-12-13 | 458.00 | 463.00 | 448.50 | 458.00 | 445.98 | 70,302 |
| 2024-12-12 | 462.00 | 463.60 | 450.00 | 458.00 | 445.98 | 3,813 |
| 2024-12-11 | 467.00 | 476.00 | 452.00 | 474.00 | 461.56 | 8,842 |
| 2024-12-10 | 467.00 | 474.00 | 456.00 | 467.00 | 454.74 | 2,920 |
| 2024-12-09 | 472.00 | 480.00 | 458.00 | 467.00 | 454.74 | 53,187 |
| 2024-12-06 | 472.00 | 472.00 | 463.50 | 472.00 | 459.61 | 2,362 |
| 2024-12-05 | 472.00 | 482.00 | 463.00 | 482.00 | 469.35 | 1,723 |
| 2024-12-04 | 482.00 | 482.00 | 462.20 | 472.00 | 459.61 | 4,791 |
| 2024-12-03 | 498.00 | 500.00 | 480.00 | 490.00 | 477.14 | 631 |
| 2024-12-02 | 502.50 | 510.00 | 476.00 | 498.00 | 484.93 | 4,031 |
| 2024-11-29 | 507.50 | 515.00 | 487.00 | 502.50 | 489.31 | 27,053 |
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.