Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	32.000	32.500	31.000	32.500	30.521	5,531
2024-03-13	31.400	33.200	31.400	33.200	31.179	183
2024-03-12	32.000	33.200	31.400	33.200	31.179	580
2024-03-11	33.200	33.200	33.200	33.200	31.179	0
2024-03-08	31.400	33.200	31.400	33.200	31.179	245
2024-03-07	33.200	33.200	33.200	33.200	31.179	0
2024-03-06	33.200	33.200	33.200	33.200	31.179	0
2024-03-05	33.200	33.200	33.200	33.200	31.179	0
2024-03-04	33.200	33.200	33.200	33.200	31.179	0
2024-03-01	33.200	33.200	33.200	33.200	31.179	0
2024-02-29	33.200	33.200	33.200	33.200	31.179	0
2024-02-28	35.000	35.000	33.200	33.200	31.179	5
2024-02-27	33.200	33.200	33.200	33.200	31.179	0
2024-02-26	34.000	34.000	33.200	33.200	31.179	1,500
2024-02-23	33.200	33.200	33.200	33.200	31.179	0
2024-02-22	34.000	34.000	33.200	33.200	31.179	21,348
2024-02-21	32.200	32.200	32.200	32.200	30.240	0
2024-02-20	32.200	32.200	32.200	32.200	30.240	0
2024-02-19	32.200	32.200	32.200	32.200	30.240	0
2024-02-16	32.200	32.200	32.200	32.200	30.240	0
2024-02-15	32.200	32.200	32.200	32.200	30.240	0
2024-02-14	32.200	32.200	32.200	32.200	30.240	0
2024-02-13	32.200	32.200	32.200	32.200	30.240	0
2024-02-12	32.200	32.200	32.200	32.200	30.240	0
2024-02-09	32.200	32.200	32.200	32.200	30.240	0
2024-02-08	32.200	32.200	32.200	32.200	30.240	0
2024-02-07	32.200	32.200	32.200	32.200	30.240	0
2024-02-06	32.200	32.200	32.200	32.200	30.240	0
2024-02-05	32.200	32.200	32.200	32.200	30.240	0
2024-02-02	32.200	32.200	32.200	32.200	30.240	0
2024-02-01	32.200	32.200	32.200	32.200	30.240	0
2024-01-31	31.200	31.200	31.200	31.200	29.300	0
2024-01-30	30.200	32.000	30.200	31.100	29.207	19
2024-01-29	31.100	31.100	31.100	31.100	29.207	0
2024-01-26	30.200	31.100	30.200	31.100	29.207	10,000
2024-01-25	31.100	31.100	31.100	31.100	29.207	0
2024-01-24	32.000	32.000	31.000	31.000	29.113	6
2024-01-23	31.000	31.000	31.000	31.000	29.113	0
2024-01-22	32.000	32.000	31.000	31.000	29.113	6
2024-01-19	31.000	31.000	31.000	31.000	29.113	0
2024-01-18	30.000	31.000	30.000	31.000	29.113	25
2024-01-17	31.000	31.000	31.000	31.000	29.113	0
2024-01-16	30.200	32.000	30.200	31.000	29.113	12,061
2024-01-15	32.000	32.000	30.700	30.700	28.831	65
2024-01-12	32.100	32.100	32.100	32.100	30.146	0
2024-01-11	32.000	32.000	32.000	32.000	30.052	0
2024-01-10	32.000	32.000	32.000	32.000	30.052	0
2024-01-09	32.000	32.000	32.000	32.000	30.052	0
2024-01-08	32.000	32.000	32.000	32.000	30.052	0
2024-01-05	32.000	32.000	32.000	32.000	30.052	0
2024-01-04	32.000	32.000	32.000	32.000	30.052	0
2024-01-03	32.000	32.000	32.000	32.000	30.052	0
2024-01-02	32.000	32.000	32.000	32.000	30.052	0
2023-12-29	31.500	31.500	31.500	31.500	29.582	0
2023-12-28	31.400	33.000	31.000	31.500	29.582	15,001
2023-12-27	33.000	33.000	32.200	32.200	30.240	3
2023-12-22	32.200	32.200	32.200	32.200	30.240	0
2023-12-21	32.200	32.200	32.200	32.200	30.240	0
2023-12-20	31.400	32.200	31.400	32.200	30.240	73
2023-12-19	32.200	32.200	32.200	32.200	30.240	0

← NewerPage 12 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.