Livermore Investments Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	40.000	40.000	40.000	40.000	37.565	0
2024-09-04	40.000	40.000	40.000	40.000	37.565	0
2024-09-03	40.000	40.000	40.000	40.000	37.565	0
2024-09-02	38.200	42.000	38.200	40.000	37.565	37
2024-08-30	38.200	39.900	38.200	39.900	37.471	2
2024-08-29	41.000	41.600	41.000	41.300	38.786	6,644
2024-08-28	41.600	41.600	38.200	39.800	37.377	900
2024-08-27	39.800	39.800	39.800	39.800	37.377	0
2024-08-23	41.600	41.600	38.000	39.800	37.377	371
2024-08-22	38.200	41.600	38.200	41.300	38.786	226
2024-08-21	41.400	41.600	41.200	41.400	38.879	210
2024-08-20	41.000	41.400	38.000	41.200	38.692	20,483
2024-08-19	38.000	41.000	38.000	40.500	38.034	10,509
2024-08-16	40.800	40.800	39.100	39.100	36.720	97
2024-08-15	38.000	40.800	38.000	39.100	36.720	90,371
2024-08-14	40.800	40.800	39.100	39.100	36.720	73
2024-08-13	40.800	40.800	39.100	39.100	36.720	59
2024-08-12	39.000	40.800	39.000	39.100	36.720	21
2024-08-09	38.500	38.500	38.500	38.500	36.156	0
2024-08-08	38.000	38.500	38.000	38.500	36.156	213
2024-08-07	38.500	38.500	38.500	38.500	36.156	0
2024-08-06	38.000	38.500	38.000	38.500	36.156	39
2024-08-05	39.000	39.000	38.500	38.500	36.156	77
2024-08-02	38.000	38.600	38.000	38.600	36.250	72,170
2024-08-01	39.000	39.000	39.000	39.000	36.626	0
2024-07-31	39.000	39.000	38.600	38.600	36.250	3
2024-07-30	38.400	38.400	38.400	38.400	36.062	0
2024-07-29	38.400	38.400	38.400	38.400	36.062	0
2024-07-26	38.000	38.400	38.000	38.400	36.062	8
2024-07-25	38.500	38.500	38.500	38.500	36.156	0
2024-07-24	38.400	38.400	38.400	38.400	36.062	0
2024-07-23	37.800	38.300	37.800	38.300	35.968	158
2024-07-22	37.000	37.000	37.000	37.000	34.747	0
2024-07-19	35.600	37.000	35.600	37.000	34.747	51
2024-07-18	36.200	38.600	36.000	37.600	35.311	18,400
2024-07-17	40.000	40.000	36.000	38.000	35.686	443
2024-07-16	38.000	39.400	38.000	38.000	35.686	8,301
2024-07-15	38.700	38.700	38.700	38.700	36.344	0
2024-07-12	38.700	38.700	38.700	38.700	36.344	0
2024-07-11	38.700	38.700	38.700	38.700	36.344	0
2024-07-10	39.400	39.400	38.000	38.700	36.344	3,642
2024-07-09	38.700	38.700	38.700	38.700	36.344	0
2024-07-08	38.700	38.700	38.700	38.700	36.344	0
2024-07-05	38.600	38.600	38.600	38.600	36.250	0
2024-07-04	38.600	38.600	38.600	38.600	36.250	0
2024-07-03	38.000	39.200	38.000	38.600	36.250	77
2024-07-02	38.600	38.600	38.600	38.600	36.250	0
2024-07-01	39.200	39.200	38.600	38.600	36.250	52
2024-06-28	39.000	39.000	38.500	38.500	36.156	2
2024-06-27	38.500	38.500	38.500	38.500	36.156	0
2024-06-26	38.000	39.000	38.000	38.500	36.156	70
2024-06-25	39.000	39.000	38.900	38.900	36.532	56
2024-06-24	38.800	38.800	38.400	38.400	36.062	5,044
2024-06-21	38.400	38.400	38.400	38.400	36.062	0
2024-06-20	38.600	38.600	38.500	38.500	36.156	100
2024-06-19	38.300	38.300	38.300	38.300	35.968	0
2024-06-18	38.600	38.600	38.300	38.300	35.968	205
2024-06-17	38.300	38.300	38.300	38.300	35.968	0
2024-06-14	38.300	38.300	38.300	38.300	35.968	0
2024-06-13	38.600	38.600	38.300	38.300	35.968	1

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0311 GBP
2024-10-17	0.0323 GBP
2023-11-30	0.0225 GBP
2022-01-13	0.1088 GBP
2021-03-18	0.0366 GBP
2020-01-23	0.0257 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.