Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	38.000	38.600	38.000	38.400	36.062	73
2024-06-11	37.200	38.300	35.200	38.300	35.968	14,927
2024-06-10	35.800	36.500	34.400	36.500	34.278	12,755
2024-06-07	35.200	36.700	34.750	36.700	34.466	24,212
2024-06-06	36.500	36.500	36.500	36.500	34.278	0
2024-06-05	36.500	36.500	36.500	36.500	34.278	0
2024-06-04	38.600	38.600	36.500	36.500	34.278	871
2024-06-03	36.500	36.500	36.500	36.500	34.278	0
2024-05-31	36.500	36.500	36.500	36.500	34.278	0
2024-05-30	38.600	38.600	38.200	38.200	35.874	58
2024-05-29	37.800	37.800	37.800	37.800	35.499	0
2024-05-28	37.000	37.000	36.500	36.500	34.278	7,502
2024-05-24	35.300	35.300	35.300	35.300	33.151	0
2024-05-23	35.300	35.300	35.300	35.300	33.151	0
2024-05-22	36.200	36.200	35.000	35.000	32.869	9,000
2024-05-21	36.000	36.600	33.200	36.100	33.902	21,809
2024-05-20	36.600	36.600	34.000	35.300	33.151	8
2024-05-17	34.300	34.300	34.300	34.300	32.212	0
2024-05-16	34.000	34.800	34.000	34.800	32.681	10,000
2024-05-15	32.000	34.000	32.000	34.000	31.930	22,500
2024-05-14	30.000	30.000	30.000	30.000	28.174	0
2024-05-13	29.000	30.500	29.000	30.500	28.643	169
2024-05-10	28.200	28.500	28.200	28.500	26.765	63
2024-05-09	28.700	28.700	28.700	28.700	26.953	0
2024-05-08	30.000	30.000	30.000	30.000	28.174	0
2024-05-07	29.000	29.000	29.000	29.000	27.234	0
2024-05-03	29.000	29.000	29.000	29.000	27.234	0
2024-05-02	29.000	29.000	29.000	29.000	27.234	144
2024-05-01	30.000	30.000	30.000	30.000	28.174	0
2024-04-30	29.200	30.000	28.200	30.000	28.174	166
2024-04-29	29.000	31.300	29.000	31.300	29.394	63
2024-04-26	32.000	32.000	30.000	30.000	28.174	12
2024-04-25	30.000	30.900	30.000	30.900	29.019	7,400
2024-04-24	30.000	30.000	29.400	29.400	27.610	66
2024-04-23	28.060	28.900	28.060	28.900	27.141	1
2024-04-22	26.400	27.100	25.400	27.100	25.450	77
2024-04-19	27.200	28.200	26.400	28.200	26.483	8
2024-04-18	28.600	28.900	25.200	28.900	27.141	59,516
2024-04-17	26.400	27.800	25.200	27.800	26.107	1,064
2024-04-16	27.000	27.800	27.000	27.800	26.107	2
2024-04-15	26.000	27.300	26.000	27.300	25.638	6
2024-04-12	27.300	27.300	27.300	27.300	25.638	0
2024-04-11	26.000	27.300	26.000	27.300	25.638	94
2024-04-10	26.000	28.600	25.000	27.300	25.638	35,511
2024-04-09	27.200	27.200	27.200	27.200	25.544	0
2024-04-08	26.260	27.200	26.260	27.200	25.544	8,000
2024-04-05	27.200	27.200	27.200	27.200	25.544	0
2024-04-04	27.200	27.200	27.200	27.200	25.544	0
2024-04-03	27.890	27.890	27.200	27.200	25.544	10,000
2024-04-02	28.000	28.000	27.000	27.000	25.356	10,119
2024-03-28	27.200	28.600	23.380	27.200	25.544	112,786
2024-03-27	27.200	28.600	27.200	28.300	26.577	13,117
2024-03-26	28.200	30.000	28.200	28.600	26.859	16,627
2024-03-25	28.200	29.600	28.200	29.600	27.798	877
2024-03-22	29.500	29.500	29.500	29.500	27.704	0
2024-03-21	29.500	29.500	29.500	29.500	27.704	0
2024-03-20	30.400	33.600	27.000	29.200	27.422	99,029
2024-03-19	30.400	32.000	30.400	32.000	30.052	9,787
2024-03-18	32.000	32.000	32.000	32.000	30.052	0
2024-03-15	31.000	31.500	30.600	31.500	29.582	11,267

← NewerPage 11 of 22 · 1,262 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.