Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	54.000	54.500	51.000	54.000	47.718	4,183
2022-01-21	51.000	53.000	51.000	53.000	46.835	2,000
2022-01-20	53.500	54.750	53.500	54.750	48.381	21,195
2022-01-19	52.500	53.500	52.432	53.500	47.276	22,292
2022-01-18	52.920	54.000	52.920	54.000	47.718	3,780
2022-01-17	52.500	56.000	52.500	54.000	47.718	8,030
2022-01-14	52.850	54.000	52.000	54.000	47.718	6,002
2022-01-13	56.500	57.000	52.000	54.000	47.718	159,782
2022-01-12	61.500	65.750	61.330	62.000	44.997	244,875
2022-01-11	61.000	62.000	58.500	60.250	43.727	66,904
2022-01-10	60.500	62.000	59.000	59.000	42.820	101,991
2022-01-07	55.500	61.000	52.510	59.000	42.820	162,205
2022-01-06	56.000	56.000	53.000	54.500	39.554	89,710
2022-01-05	50.500	56.000	50.500	54.500	39.554	57,088
2022-01-04	49.000	49.000	49.000	49.000	35.563	0
2021-12-31	49.000	49.000	49.000	49.000	35.563	0
2021-12-30	48.200	49.000	48.200	49.000	35.563	550
2021-12-29	49.000	49.000	49.000	49.000	35.563	0
2021-12-24	49.000	49.000	49.000	49.000	35.563	0
2021-12-23	49.000	49.000	49.000	49.000	35.563	0
2021-12-22	49.000	49.000	49.000	49.000	35.563	0
2021-12-21	49.200	49.400	48.900	48.900	35.490	16,452
2021-12-20	48.700	48.700	48.700	48.700	35.345	0
2021-12-17	48.700	48.700	48.700	48.700	35.345	0
2021-12-16	48.700	48.700	48.700	48.700	35.345	0
2021-12-15	48.700	48.700	48.700	48.700	35.345	0
2021-12-14	48.000	48.700	48.000	48.700	35.345	100,379
2021-12-13	48.000	49.400	48.000	48.700	35.345	19,681
2021-12-10	47.800	47.800	47.800	47.800	34.692	0
2021-12-09	47.800	47.800	47.800	47.800	34.692	0
2021-12-08	46.600	47.800	46.600	47.800	34.692	1,567
2021-12-07	47.800	47.800	47.800	47.800	34.692	0
2021-12-06	47.800	47.800	47.800	47.800	34.692	0
2021-12-03	47.800	47.800	47.800	47.800	34.692	0
2021-12-02	46.400	49.200	46.400	47.800	34.692	2
2021-12-01	48.500	48.500	48.500	48.500	35.200	0
2021-11-30	47.800	47.800	47.800	47.800	34.692	0
2021-11-29	47.800	47.800	47.800	47.800	34.692	0
2021-11-26	47.800	47.800	47.800	47.800	34.692	0
2021-11-25	49.200	49.200	47.800	47.800	34.692	2,002
2021-11-24	47.800	47.800	47.800	47.800	34.692	0
2021-11-23	47.800	47.800	47.800	47.800	34.692	0
2021-11-22	47.800	47.800	47.800	47.800	34.692	0
2021-11-19	47.800	47.800	47.800	47.800	34.692	0
2021-11-18	47.800	47.800	47.800	47.800	34.692	0
2021-11-17	46.400	47.800	46.400	47.800	34.692	24,806
2021-11-16	47.600	47.600	47.600	47.600	34.546	0
2021-11-15	47.500	47.500	47.500	47.500	34.474	0
2021-11-12	47.500	47.500	47.500	47.500	34.474	0
2021-11-11	46.000	47.500	46.000	47.500	34.474	4,282
2021-11-10	46.000	49.200	46.000	47.500	34.474	3,051
2021-11-09	47.400	48.200	47.400	48.200	34.982	16,794
2021-11-08	46.600	46.600	46.600	46.600	33.821	0
2021-11-05	47.400	47.400	47.400	47.400	34.401	0
2021-11-04	47.400	47.400	47.400	47.400	34.401	0
2021-11-03	47.400	47.400	47.400	47.400	34.401	0
2021-11-02	47.400	47.400	47.400	47.400	34.401	0
2021-11-01	47.600	47.600	47.600	47.600	34.546	0
2021-10-29	45.800	47.500	45.800	47.500	34.474	200
2021-10-28	47.400	47.400	47.400	47.400	34.401	0

← NewerPage 21 of 22 · 1,270 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.