Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	48.700	48.700	48.700	48.700	43.035	0
2022-04-19	49.500	49.500	48.700	48.700	43.035	190
2022-04-14	48.700	48.700	48.700	48.700	43.035	0
2022-04-13	47.400	48.700	47.400	48.700	43.035	100
2022-04-12	47.400	48.700	47.400	48.700	43.035	200
2022-04-11	48.700	48.700	48.700	48.700	43.035	0
2022-04-08	50.000	50.000	49.000	49.000	43.300	10,173
2022-04-07	49.800	49.800	47.400	48.700	43.035	12
2022-04-06	48.700	48.700	48.700	48.700	43.035	0
2022-04-05	48.700	48.700	48.700	48.700	43.035	0
2022-04-04	49.800	49.800	48.700	48.700	43.035	15
2022-04-01	49.000	49.000	48.700	48.700	43.035	1,836
2022-03-31	48.700	48.700	48.700	48.700	43.035	0
2022-03-30	47.600	49.800	47.600	48.700	43.035	221
2022-03-29	49.000	50.000	48.700	48.700	43.035	17,407
2022-03-28	48.700	48.700	48.700	48.700	43.035	0
2022-03-25	50.000	50.000	48.700	48.700	43.035	25
2022-03-24	50.000	50.000	48.500	48.500	42.858	9
2022-03-23	49.000	49.000	49.000	49.000	43.300	0
2022-03-22	51.000	51.000	48.500	48.500	42.858	6
2022-03-21	51.000	51.000	47.307	49.000	43.300	20,577
2022-03-18	49.000	49.000	49.000	49.000	43.300	0
2022-03-17	49.400	50.000	48.600	48.600	42.946	2,034
2022-03-16	48.500	48.500	48.500	48.500	42.858	0
2022-03-15	48.500	48.500	48.500	48.500	42.858	0
2022-03-14	50.000	50.000	48.500	48.500	42.858	4
2022-03-11	48.500	48.500	48.500	48.500	42.858	0
2022-03-10	47.200	48.600	47.200	48.600	42.946	1
2022-03-09	50.000	50.000	48.500	48.500	42.858	6,572
2022-03-08	48.500	48.500	48.500	48.500	42.858	0
2022-03-07	47.200	50.000	47.200	48.500	42.858	2,002
2022-03-04	47.500	47.500	47.500	47.500	41.974	0
2022-03-03	50.000	50.000	47.000	47.500	41.974	1,558
2022-03-02	48.500	48.500	48.500	48.500	42.858	0
2022-03-01	47.200	48.500	47.200	48.500	42.858	1
2022-02-28	48.000	50.000	48.000	48.600	42.946	23,601
2022-02-25	48.000	48.000	46.700	46.700	41.268	10
2022-02-24	47.800	48.000	47.000	47.000	41.533	20,000
2022-02-23	46.200	47.000	46.200	47.000	41.533	786
2022-02-22	46.000	46.300	46.000	46.300	40.914	12,500
2022-02-21	47.000	47.000	47.000	47.000	41.533	0
2022-02-18	46.000	47.000	46.000	47.000	41.533	6,000
2022-02-17	48.800	48.800	46.200	47.000	41.533	5,430
2022-02-16	46.196	48.604	46.196	47.500	41.974	15,000
2022-02-15	46.000	48.430	46.000	47.500	41.974	16,327
2022-02-14	46.200	49.000	46.000	47.500	41.974	5,936
2022-02-11	46.000	48.514	45.882	46.600	41.179	40,273
2022-02-10	46.000	49.000	46.000	47.500	41.974	81
2022-02-09	47.000	49.000	46.000	47.500	41.974	52,726
2022-02-08	48.000	48.000	48.000	48.000	42.416	0
2022-02-07	47.200	48.602	47.000	48.000	42.416	3,753
2022-02-04	48.400	48.400	47.400	47.700	42.151	6,020
2022-02-03	48.700	48.700	48.700	48.700	43.035	0
2022-02-02	48.400	49.000	48.400	48.700	43.035	1,003
2022-02-01	49.000	49.000	48.406	48.700	43.035	14,002
2022-01-31	48.000	48.700	47.200	48.000	42.416	7,490
2022-01-28	48.000	48.700	48.000	48.000	42.416	12,830
2022-01-27	46.028	47.500	46.028	47.500	41.974	90
2022-01-26	51.000	52.125	47.500	47.500	41.974	73,346
2022-01-25	52.000	52.000	50.928	51.750	45.730	33,649

← NewerPage 20 of 22 · 1,263 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.