Literacy Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 287.60 | 287.60 | 282.13 | 286.00 | 286.00 | 988 |
| 2026-10-21 | 282.00 | 290.00 | 282.00 | 286.00 | 286.00 | 8,211 |
| 2026-10-20 | 287.79 | 287.79 | 286.00 | 286.00 | 286.00 | 1,012 |
| 2026-10-19 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 1,151 |
| 2026-10-16 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 22,467 |
| 2026-10-15 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 29,874 |
| 2026-10-14 | 286.00 | 289.00 | 286.00 | 286.00 | 286.00 | 5,514 |
| 2026-10-13 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 13,042 |
| 2026-10-12 | 285.00 | 285.00 | 282.33 | 285.00 | 285.00 | 4,011 |
| 2026-10-09 | 286.00 | 286.10 | 285.00 | 285.00 | 285.00 | 12,639 |
| 2026-10-08 | 286.00 | 288.00 | 282.00 | 285.00 | 285.00 | 15,561 |
| 2026-10-07 | 286.00 | 287.00 | 284.85 | 286.00 | 286.00 | 8,262 |
| 2026-10-06 | 287.00 | 290.00 | 280.00 | 288.00 | 288.00 | 17,333 |
| 2026-10-05 | 289.00 | 290.00 | 284.00 | 288.00 | 288.00 | 35,190 |
| 2026-10-02 | 308.50 | 308.50 | 282.77 | 289.00 | 289.00 | 185,049 |
| 2026-10-01 | 315.00 | 326.00 | 314.52 | 319.00 | 319.00 | 18,061 |
| 2026-09-30 | 315.00 | 320.00 | 314.48 | 320.00 | 320.00 | 15,355 |
| 2026-09-29 | 315.00 | 318.50 | 315.00 | 315.00 | 315.00 | 1,530 |
| 2026-09-28 | 315.00 | 320.00 | 310.00 | 320.00 | 320.00 | 28,541 |
| 2026-09-25 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 49,631 |
| 2026-09-24 | 315.00 | 319.00 | 315.00 | 315.00 | 315.00 | 107,343 |
| 2026-09-23 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 6,661 |
| 2026-09-22 | 315.00 | 320.00 | 314.35 | 315.00 | 315.00 | 26,885 |
| 2026-09-21 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 80 |
| 2026-09-18 | 315.00 | 320.00 | 314.35 | 320.00 | 320.00 | 24,607 |
| 2026-09-17 | 315.00 | 320.00 | 312.10 | 315.00 | 315.00 | 10,353 |
| 2026-09-16 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 30,001 |
| 2026-09-15 | 315.00 | 326.00 | 310.50 | 320.00 | 320.00 | 5,575 |
| 2026-09-14 | 315.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1,181 |
| 2026-09-11 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 33,688 |
| 2026-09-10 | 314.00 | 320.00 | 309.85 | 320.00 | 320.00 | 15,613 |
| 2026-09-09 | 310.00 | 324.00 | 309.80 | 314.00 | 314.00 | 17,751 |
| 2026-09-08 | 306.00 | 314.00 | 302.00 | 308.00 | 308.00 | 241,348 |
| 2026-09-07 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 10,777 |
| 2026-09-04 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | 2,893 |
| 2026-09-03 | 305.00 | 305.00 | 301.11 | 305.00 | 305.00 | 51,332 |
| 2026-09-02 | 303.00 | 308.00 | 303.00 | 303.00 | 303.00 | 161 |
| 2026-09-01 | 303.00 | 308.00 | 298.00 | 303.00 | 303.00 | 693 |
| 2026-08-28 | 302.00 | 307.50 | 298.72 | 303.00 | 303.00 | 9,515 |
| 2026-08-27 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | 44,307 |
| 2026-08-26 | 302.00 | 303.05 | 297.22 | 302.00 | 302.00 | 18,716 |
| 2026-08-25 | 300.00 | 308.00 | 296.50 | 302.00 | 302.00 | 112,217 |
| 2026-08-24 | 299.00 | 304.00 | 294.00 | 304.00 | 304.00 | 25,416 |
| 2026-08-21 | 299.00 | 303.80 | 299.00 | 299.00 | 299.00 | 83,460 |
| 2026-08-20 | 299.00 | 304.00 | 294.00 | 299.00 | 299.00 | 2,292 |
| 2026-08-19 | 299.00 | 303.80 | 299.00 | 299.00 | 299.00 | 5,700 |
| 2026-08-18 | 299.00 | 303.85 | 299.00 | 299.00 | 299.00 | 7,113 |
| 2026-08-17 | 299.00 | 304.00 | 299.00 | 299.00 | 299.00 | 6,515 |
| 2026-08-14 | 299.00 | 303.50 | 299.00 | 299.00 | 299.00 | 9,189 |
| 2026-08-13 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 8,366 |
| 2026-08-12 | 299.00 | 304.00 | 294.00 | 302.00 | 302.00 | 15,161 |
| 2026-08-11 | 299.00 | 303.00 | 299.00 | 299.00 | 299.00 | 87,218 |
| 2026-08-10 | 299.00 | 304.00 | 298.60 | 300.00 | 300.00 | 16,663 |
| 2026-08-07 | 299.00 | 303.00 | 299.00 | 299.00 | 299.00 | 1,097,880 |
| 2026-08-06 | 300.15 | 304.00 | 300.15 | 302.00 | 302.00 | 4,740 |
| 2026-08-05 | 299.00 | 302.50 | 294.00 | 299.00 | 299.00 | 19,182 |
| 2026-08-04 | 299.00 | 303.90 | 295.20 | 299.00 | 299.00 | 21,175 |
| 2026-08-03 | 299.00 | 301.40 | 294.00 | 300.00 | 300.00 | 38,366 |
| 2026-07-31 | 299.00 | 302.38 | 297.55 | 299.00 | 299.00 | 2,050 |
| 2026-07-30 | 299.00 | 304.00 | 295.00 | 300.00 | 300.00 | 12,810 |
Page 1 of 3 · 128 trading daysOlder →
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.