Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	45.000	45.000	43.500	43.500	38.440	2
2023-01-05	43.500	43.500	43.500	43.500	38.440	0
2023-01-04	42.000	45.000	42.000	43.500	38.440	81,505
2023-01-03	41.000	41.000	38.000	38.000	33.580	12,483
2022-12-30	37.200	38.600	37.200	38.600	34.110	750
2022-12-29	38.200	38.600	36.400	38.600	34.110	15,307
2022-12-28	40.000	40.000	38.200	38.200	33.756	47
2022-12-23	38.200	38.200	38.200	38.200	33.756	0
2022-12-22	38.200	38.200	38.200	38.200	33.756	0
2022-12-21	40.000	40.000	38.200	38.200	33.756	2,567
2022-12-20	39.000	39.000	37.000	38.100	33.668	38,245
2022-12-19	42.000	42.000	40.500	40.500	35.789	2
2022-12-16	42.000	42.000	40.500	40.500	35.789	38
2022-12-15	42.000	42.000	40.500	40.500	35.789	5
2022-12-14	42.000	42.000	40.500	40.500	35.789	161
2022-12-13	41.800	41.800	41.800	41.800	36.938	0
2022-12-12	40.500	40.500	40.500	40.500	35.789	0
2022-12-09	40.500	40.500	40.500	40.500	35.789	0
2022-12-08	40.500	40.500	40.500	40.500	35.789	0
2022-12-07	42.000	42.000	40.500	40.500	35.789	16
2022-12-06	40.500	40.500	40.500	40.500	35.789	0
2022-12-05	42.000	42.000	40.500	40.500	35.789	8
2022-12-02	40.500	40.500	40.500	40.500	35.789	0
2022-12-01	40.500	40.500	40.500	40.500	35.789	0
2022-11-30	40.500	40.500	40.500	40.500	35.789	0
2022-11-29	42.000	42.000	40.500	40.500	35.789	5
2022-11-28	42.000	42.000	38.400	40.500	35.789	5,284
2022-11-25	40.200	40.200	40.200	40.200	35.524	0
2022-11-24	40.200	40.200	40.200	40.200	35.524	0
2022-11-23	40.200	40.200	40.200	40.200	35.524	0
2022-11-22	40.350	42.000	40.200	40.200	35.524	5,477
2022-11-21	41.000	41.000	39.000	39.700	35.082	7,700
2022-11-18	41.072	41.072	40.500	40.500	35.789	13,000
2022-11-17	38.400	41.000	38.400	39.700	35.082	397
2022-11-16	39.700	39.700	39.700	39.700	35.082	0
2022-11-15	39.700	39.700	39.700	39.700	35.082	0
2022-11-14	39.700	39.700	39.700	39.700	35.082	0
2022-11-11	38.600	39.700	38.400	39.700	35.082	13,856
2022-11-10	39.600	39.600	39.600	39.600	34.993	0
2022-11-09	41.600	41.600	39.600	39.600	34.993	64
2022-11-08	38.200	41.000	38.200	39.600	34.993	2,089
2022-11-07	41.000	41.000	39.600	39.600	34.993	2
2022-11-04	41.000	41.000	39.600	39.600	34.993	67
2022-11-03	40.800	40.800	40.800	40.800	36.054	0
2022-11-02	40.400	40.400	39.600	39.600	34.993	109
2022-11-01	39.600	39.600	39.600	39.600	34.993	5
2022-10-31	41.000	41.000	39.600	39.600	34.993	12
2022-10-28	40.000	41.000	38.836	39.600	34.993	24,708
2022-10-27	41.000	41.000	41.000	41.000	36.231	0
2022-10-26	41.860	42.000	41.000	41.000	36.231	4,055
2022-10-25	42.000	42.000	41.000	41.000	36.231	12
2022-10-24	41.000	41.000	41.000	41.000	36.231	0
2022-10-21	42.000	42.000	41.000	41.000	36.231	2
2022-10-20	41.000	41.000	41.000	41.000	36.231	0
2022-10-19	41.000	41.000	41.000	41.000	36.231	53
2022-10-18	41.000	41.000	41.000	41.000	36.231	0
2022-10-17	41.000	41.000	41.000	41.000	36.231	0
2022-10-14	41.000	41.000	41.000	41.000	36.231	0
2022-10-13	41.000	41.000	41.000	41.000	36.231	0
2022-10-12	40.100	40.100	40.100	40.100	35.435	0

← NewerPage 17 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.