Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	51.750	51.750	51.750	51.750	45.730	0
2022-07-14	51.750	51.750	51.750	51.750	45.730	0
2022-07-13	51.200	51.750	51.200	51.750	45.730	208
2022-07-12	51.000	51.000	51.000	51.000	45.067	0
2022-07-11	51.000	51.000	51.000	51.000	45.067	0
2022-07-08	51.000	51.000	51.000	51.000	45.067	0
2022-07-07	51.000	51.000	51.000	51.000	45.067	0
2022-07-06	53.000	53.000	49.000	51.000	45.067	29
2022-07-05	51.000	51.000	51.000	51.000	45.067	0
2022-07-04	51.000	51.000	51.000	51.000	45.067	0
2022-07-01	51.000	51.000	51.000	51.000	45.067	0
2022-06-30	49.000	51.000	49.000	51.000	45.067	183
2022-06-29	51.000	51.000	51.000	51.000	45.067	0
2022-06-28	51.000	51.000	51.000	51.000	45.067	0
2022-06-27	50.000	51.000	50.000	51.000	45.067	543
2022-06-24	51.500	51.500	51.500	51.500	45.509	0
2022-06-23	51.500	51.500	51.500	51.500	45.509	0
2022-06-22	51.500	51.500	51.500	51.500	45.509	0
2022-06-21	53.000	53.000	51.500	51.500	45.509	200
2022-06-20	51.500	51.500	51.500	51.500	45.509	0
2022-06-17	52.831	52.831	51.500	51.500	45.509	16,089
2022-06-16	52.660	52.660	51.200	51.200	45.244	2,500
2022-06-15	49.600	53.000	49.600	51.200	45.244	10
2022-06-14	49.600	51.200	49.600	51.200	45.244	40
2022-06-13	52.660	52.660	51.200	51.200	45.244	1,898
2022-06-10	50.500	53.000	50.500	51.750	45.730	3,053
2022-06-09	51.000	51.000	51.000	51.000	45.067	0
2022-06-08	53.000	53.000	51.750	51.750	45.730	18
2022-06-07	52.500	52.500	49.933	52.000	45.951	17,421
2022-06-06	49.431	52.500	49.431	50.750	44.846	1,746
2022-06-01	51.500	52.500	49.250	50.750	44.846	14,202
2022-05-31	49.400	49.400	49.400	49.400	43.653	0
2022-05-30	48.024	49.500	48.024	49.500	43.742	3,500
2022-05-27	47.400	50.900	47.400	49.200	43.477	1,729
2022-05-26	49.200	49.200	49.200	49.200	43.477	0
2022-05-25	49.200	49.200	49.200	49.200	43.477	0
2022-05-24	51.000	51.000	48.396	49.200	43.477	13,918
2022-05-23	51.000	51.000	49.400	49.400	43.653	1,112
2022-05-20	50.000	50.500	49.000	50.500	44.625	1,433,358
2022-05-19	48.000	48.500	48.000	48.500	42.858	8,316
2022-05-18	48.900	48.900	48.900	48.900	43.212	0
2022-05-17	49.000	49.000	49.000	49.000	43.300	0
2022-05-16	49.000	49.000	49.000	49.000	43.300	0
2022-05-13	49.000	49.000	49.000	49.000	43.300	0
2022-05-12	49.000	49.000	49.000	49.000	43.300	0
2022-05-11	51.500	51.500	49.000	49.000	43.300	136,969
2022-05-10	53.000	53.000	52.250	52.250	46.172	13,151
2022-05-09	50.000	51.000	50.000	50.500	44.625	38,876
2022-05-06	51.000	51.000	51.000	51.000	45.067	3
2022-05-05	51.000	51.000	50.500	50.500	44.625	1,960
2022-05-04	51.000	51.000	50.000	50.500	44.625	5,374
2022-05-03	51.500	51.500	50.750	50.750	44.846	2
2022-04-29	50.200	50.200	50.200	50.200	44.360	0
2022-04-28	52.000	52.000	48.400	50.200	44.360	29
2022-04-27	51.500	51.500	48.400	50.200	44.360	114
2022-04-26	48.200	49.750	48.200	49.750	43.963	4
2022-04-25	47.800	51.000	47.800	50.750	44.846	2,002
2022-04-22	50.000	51.000	50.000	50.500	44.625	15,002
2022-04-21	49.800	51.000	49.800	50.500	44.625	67,272
2022-04-20	48.700	48.700	48.700	48.700	43.035	0

← NewerPage 19 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.