Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	36.500	36.500	36.500	36.500	32.254	0
2023-09-22	36.500	36.500	36.500	36.500	32.254	0
2023-09-21	36.500	36.500	36.500	36.500	32.254	0
2023-09-20	36.500	36.500	36.500	36.500	32.254	0
2023-09-19	36.500	36.500	36.500	36.500	32.254	0
2023-09-18	36.500	36.500	36.500	36.500	32.254	0
2023-09-15	36.500	36.500	36.500	36.500	32.254	0
2023-09-14	36.500	36.500	36.500	36.500	32.254	0
2023-09-13	36.500	36.500	36.500	36.500	32.254	0
2023-09-12	38.000	38.000	36.500	36.500	32.254	4
2023-09-11	36.500	36.500	36.500	36.500	32.254	0
2023-09-08	36.500	36.500	36.500	36.500	32.254	0
2023-09-07	36.500	36.500	36.500	36.500	32.254	0
2023-09-06	36.500	36.500	36.500	36.500	32.254	0
2023-09-05	36.500	36.500	36.500	36.500	32.254	0
2023-09-04	36.500	36.500	36.500	36.500	32.254	0
2023-09-01	36.500	36.500	36.500	36.500	32.254	0
2023-08-31	35.000	38.000	35.000	36.500	32.254	30,009
2023-08-30	36.500	36.500	36.500	36.500	32.254	0
2023-08-29	36.000	38.000	35.500	35.500	31.370	72
2023-08-25	36.000	36.000	36.000	36.000	31.812	0
2023-08-24	36.800	36.800	35.500	35.500	31.370	24,000
2023-08-23	34.900	34.900	34.900	34.900	30.840	0
2023-08-22	34.900	34.900	34.900	34.900	30.840	0
2023-08-21	34.900	34.900	34.900	34.900	30.840	0
2023-08-18	34.900	34.900	34.900	34.900	30.840	0
2023-08-17	36.800	36.800	34.150	34.900	30.840	4,016
2023-08-16	34.900	34.900	34.900	34.900	30.840	0
2023-08-15	34.900	34.900	34.900	34.900	30.840	0
2023-08-14	34.900	34.900	34.900	34.900	30.840	0
2023-08-11	35.400	35.400	35.400	35.400	31.282	0
2023-08-10	34.900	34.900	34.900	34.900	30.840	0
2023-08-09	35.000	35.000	35.000	35.000	30.929	0
2023-08-08	34.000	36.000	33.800	35.000	30.929	48,095
2023-08-07	31.900	31.900	31.900	31.900	28.189	0
2023-08-04	31.900	31.900	31.900	31.900	28.189	0
2023-08-03	31.900	31.900	31.900	31.900	28.189	0
2023-08-02	33.800	33.800	31.900	31.900	28.189	5,000
2023-08-01	32.000	32.000	32.000	32.000	28.278	0
2023-07-31	31.900	31.900	31.900	31.900	28.189	0
2023-07-28	31.200	33.000	31.000	31.000	27.394	39,705
2023-07-27	31.000	33.000	31.000	32.000	28.278	20,141
2023-07-26	33.000	33.000	32.000	32.000	28.278	12
2023-07-25	32.000	32.000	32.000	32.000	28.278	0
2023-07-24	31.500	31.500	31.500	31.500	27.836	0
2023-07-21	32.800	32.800	32.800	32.800	28.984	0
2023-07-20	32.200	32.200	32.000	32.000	28.278	9,059
2023-07-19	34.100	34.100	34.100	34.100	30.133	0
2023-07-18	34.100	34.100	34.100	34.100	30.133	0
2023-07-17	32.614	34.100	32.614	34.100	30.133	8,163
2023-07-14	34.000	36.000	34.000	34.500	30.487	17,560
2023-07-13	35.000	35.000	32.000	32.500	28.719	123,114
2023-07-12	37.200	37.200	37.200	37.200	32.873	0
2023-07-11	35.000	37.200	35.000	37.200	32.873	74
2023-07-10	35.700	35.700	35.700	35.700	31.547	0
2023-07-07	36.000	39.000	35.000	37.200	32.873	12,820
2023-07-06	37.700	37.700	37.700	37.700	33.314	0
2023-07-05	37.700	37.700	37.700	37.700	33.314	0
2023-07-04	37.700	37.700	37.700	37.700	33.314	0
2023-07-03	38.560	38.560	37.700	37.700	33.314	9,500

← NewerPage 14 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.