Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	35.000	35.000	33.200	33.200	31.179	2
2023-12-15	31.400	33.200	31.400	33.200	31.179	26
2023-12-14	31.400	33.200	31.400	33.200	31.179	8
2023-12-13	33.000	33.000	33.000	33.000	30.991	0
2023-12-12	33.000	33.000	33.000	33.000	30.991	0
2023-12-11	33.000	33.000	33.000	33.000	30.991	0
2023-12-08	32.500	32.500	32.500	32.500	30.521	0
2023-12-07	31.400	32.500	31.000	32.500	30.521	14,725
2023-12-06	32.000	35.000	31.400	32.200	30.240	22,303
2023-12-05	33.900	33.900	33.900	33.900	31.836	0
2023-12-04	33.900	33.900	33.900	33.900	31.836	0
2023-12-01	33.400	34.200	33.000	34.200	32.118	36,098
2023-11-30	37.000	37.000	34.440	35.400	33.245	54,151
2023-11-29	38.000	38.000	37.500	37.500	33.138	4,028
2023-11-28	38.000	39.000	37.500	37.500	33.138	20,662
2023-11-27	38.000	38.000	37.500	37.500	33.138	340
2023-11-24	38.000	38.000	37.500	37.500	33.138	7,174
2023-11-23	38.000	38.000	37.500	37.500	33.138	1,066
2023-11-22	37.000	38.000	37.000	37.500	33.138	2,010
2023-11-21	38.000	38.000	37.500	37.500	33.138	56,880
2023-11-20	37.000	37.000	37.000	37.000	32.696	0
2023-11-17	37.000	37.000	37.000	37.000	32.696	0
2023-11-16	36.000	37.000	36.000	37.000	32.696	48
2023-11-15	37.000	37.000	37.000	37.000	32.696	0
2023-11-14	37.000	37.000	37.000	37.000	32.696	0
2023-11-13	38.000	38.000	37.000	37.000	32.696	20
2023-11-10	38.000	38.000	37.000	37.000	32.696	10
2023-11-09	37.000	37.000	37.000	37.000	32.696	0
2023-11-08	36.000	37.000	36.000	37.000	32.696	1,000
2023-11-07	37.000	37.000	37.000	37.000	32.696	0
2023-11-06	37.000	37.000	37.000	37.000	32.696	0
2023-11-03	36.440	38.000	36.440	38.000	33.580	2,500
2023-11-02	36.440	38.000	36.440	38.000	33.580	126
2023-11-01	38.000	38.000	38.000	38.000	33.580	0
2023-10-31	38.000	38.000	38.000	38.000	33.580	0
2023-10-30	38.000	38.000	38.000	38.000	33.580	0
2023-10-27	38.000	38.000	38.000	38.000	33.580	0
2023-10-26	38.000	38.000	38.000	38.000	33.580	0
2023-10-25	38.000	38.000	38.000	38.000	33.580	0
2023-10-24	38.000	38.000	38.000	38.000	33.580	0
2023-10-23	38.100	38.100	38.100	38.100	33.668	0
2023-10-20	38.100	38.100	38.100	38.100	33.668	0
2023-10-19	38.100	38.100	38.100	38.100	33.668	0
2023-10-18	36.618	38.100	36.618	38.100	33.668	900
2023-10-17	38.100	38.100	38.100	38.100	33.668	0
2023-10-16	38.100	38.100	38.100	38.100	33.668	0
2023-10-13	38.100	38.100	38.100	38.100	33.668	0
2023-10-12	38.100	38.100	38.100	38.100	33.668	0
2023-10-11	38.100	38.100	38.100	38.100	33.668	0
2023-10-10	38.100	38.100	38.100	38.100	33.668	0
2023-10-09	38.100	38.100	38.100	38.100	33.668	0
2023-10-06	38.100	38.100	38.100	38.100	33.668	0
2023-10-05	38.100	38.100	38.100	38.100	33.668	0
2023-10-04	37.000	40.000	37.000	38.100	33.668	3,486
2023-10-03	38.100	38.100	38.100	38.100	33.668	0
2023-10-02	37.600	37.600	37.600	37.600	33.226	0
2023-09-29	37.600	37.600	37.600	37.600	33.226	0
2023-09-28	38.000	38.000	38.000	38.000	33.580	0
2023-09-27	38.000	40.000	37.330	38.500	34.021	69,087
2023-09-26	36.500	36.500	36.500	36.500	32.254	0

← NewerPage 13 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.