Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	51.000	51.000	49.100	49.100	49.100	3
2025-11-10	51.000	51.000	49.100	49.100	49.100	14
2025-11-07	49.100	49.100	49.100	49.100	49.100	0
2025-11-06	51.000	51.000	49.100	49.100	49.100	3
2025-11-05	51.000	51.000	49.100	49.100	49.100	41
2025-11-04	50.580	51.000	49.100	49.100	49.100	3,961
2025-11-03	51.000	51.000	49.100	49.100	49.100	14
2025-10-31	51.000	51.000	49.100	49.100	49.100	4
2025-10-30	51.000	51.000	49.100	49.100	49.100	53
2025-10-29	48.200	49.600	48.200	49.600	49.600	48
2025-10-28	51.000	51.000	48.200	49.100	49.100	112
2025-10-27	48.200	51.000	48.200	49.100	49.100	4,011
2025-10-24	51.000	51.000	49.100	49.100	49.100	8
2025-10-23	51.000	51.000	48.200	49.100	49.100	543
2025-10-22	49.100	49.100	49.100	49.100	49.100	0
2025-10-21	48.200	50.000	48.200	49.100	49.100	289
2025-10-20	51.000	51.000	48.200	49.100	49.100	30
2025-10-17	50.000	51.000	49.000	49.100	49.100	40,398
2025-10-16	53.000	53.000	51.000	51.000	51.000	32
2025-10-15	52.500	53.000	51.000	51.000	51.000	2,040
2025-10-14	50.750	50.750	48.400	50.750	50.750	0
2025-10-13	52.500	52.500	50.250	50.250	50.250	19
2025-10-10	50.250	50.250	48.400	50.250	50.250	1,885
2025-10-09	52.500	52.500	50.250	50.250	50.250	5
2025-10-08	52.500	52.500	48.400	49.850	49.850	1,899
2025-10-07	52.000	52.500	49.850	49.850	49.850	8,167
2025-10-06	48.400	50.000	48.400	49.000	49.000	70
2025-10-03	50.000	50.000	48.200	49.000	49.000	48
2025-10-02	48.200	50.000	48.200	49.000	49.000	1,969
2025-10-01	50.000	50.000	49.000	49.000	49.000	7
2025-09-30	50.000	50.000	49.000	49.000	49.000	6
2025-09-29	48.200	50.000	48.200	49.000	49.000	6,846
2025-09-26	50.000	50.000	49.000	49.000	49.000	5
2025-09-25	50.000	50.000	49.000	49.000	49.000	10
2025-09-24	50.000	50.000	49.000	49.000	49.000	4
2025-09-23	49.000	50.000	48.200	48.200	48.200	105,055
2025-09-22	48.800	52.500	48.800	49.850	49.850	10
2025-09-19	52.500	52.500	50.050	50.050	50.050	5
2025-09-18	49.850	49.850	49.850	49.850	49.850	0
2025-09-17	49.850	49.850	49.850	49.850	49.850	0
2025-09-16	52.000	52.000	49.850	49.850	49.850	20
2025-09-15	48.400	49.850	48.400	49.850	49.850	8
2025-09-12	48.200	49.850	48.200	49.850	49.850	57,140
2025-09-11	48.200	52.500	48.200	49.000	49.000	10,031
2025-09-10	51.000	51.000	49.450	49.450	49.450	5
2025-09-09	49.000	52.500	49.000	50.250	50.250	1,018
2025-09-08	49.200	52.500	49.200	50.250	50.250	5,008
2025-09-05	50.250	50.250	50.250	50.250	50.250	0
2025-09-04	50.250	50.250	50.250	50.250	50.250	0
2025-09-03	49.200	52.500	49.200	50.250	50.250	5,643
2025-09-02	51.000	51.000	49.000	49.500	49.500	24,149
2025-09-01	53.500	53.500	49.600	49.800	49.800	223
2025-08-29	49.800	54.000	49.600	51.550	51.550	5,053
2025-08-28	51.650	51.650	51.650	51.650	51.650	0
2025-08-27	49.600	52.000	49.600	50.300	50.300	7
2025-08-26	49.600	53.500	49.600	51.550	51.550	302
2025-08-22	53.500	53.500	49.800	49.800	49.800	5,053
2025-08-21	50.000	54.000	50.000	51.050	51.050	6,039
2025-08-20	50.000	51.750	50.000	51.750	51.750	887
2025-08-19	50.000	54.500	50.000	52.500	52.500	791

← NewerPage 5 of 22 · 1,269 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.