Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	52.250	52.250	52.250	52.250	52.250	0
2025-08-15	54.000	54.000	51.750	51.750	51.750	613
2025-08-14	51.750	51.750	51.750	51.750	51.750	0
2025-08-13	50.000	54.500	50.000	51.750	51.750	12
2025-08-12	50.000	54.500	50.000	51.750	51.750	10
2025-08-11	53.500	57.000	50.000	51.750	51.750	52,032
2025-08-08	57.000	57.000	55.500	55.500	55.500	2
2025-08-07	54.750	54.750	54.750	54.750	54.750	0
2025-08-06	55.250	55.250	55.250	55.250	55.250	0
2025-08-05	57.000	57.000	55.250	55.250	55.250	10
2025-08-04	57.000	57.000	54.000	55.250	55.250	74
2025-08-01	59.500	59.500	55.500	55.500	55.500	28
2025-07-31	57.000	57.000	55.250	55.250	55.250	4
2025-07-30	55.000	56.000	55.000	55.000	55.000	300
2025-07-29	58.000	58.000	53.500	55.750	55.750	249
2025-07-28	58.000	58.000	53.500	56.000	56.000	57
2025-07-25	58.000	58.000	55.750	55.750	55.750	5,014
2025-07-24	54.040	58.000	54.040	55.750	55.750	2,741
2025-07-23	58.000	58.000	55.750	55.750	55.750	11
2025-07-22	58.000	58.000	55.750	55.750	55.750	8
2025-07-21	56.000	58.000	55.750	55.750	55.750	1,010
2025-07-18	58.000	58.000	55.750	55.750	55.750	11
2025-07-17	55.500	55.500	53.500	55.500	55.500	19
2025-07-16	54.000	58.000	54.000	55.500	55.500	65,745
2025-07-15	58.000	58.000	53.500	55.750	55.750	10,926
2025-07-14	57.000	57.000	55.500	55.500	55.500	9,008
2025-07-11	54.500	55.000	53.500	54.500	54.500	25,008
2025-07-10	54.500	54.500	52.000	53.250	53.250	10,031
2025-07-09	54.000	54.000	49.600	51.700	51.700	244
2025-07-08	50.000	54.000	50.000	51.700	51.700	45,668
2025-07-07	50.000	50.000	49.100	49.100	49.100	786
2025-07-04	50.000	50.000	48.700	48.700	48.700	54
2025-07-03	48.200	49.100	48.200	49.100	49.100	19
2025-07-02	50.000	50.000	48.200	48.700	48.700	252
2025-07-01	49.100	49.100	49.100	49.100	49.100	0
2025-06-30	48.200	50.000	48.200	49.100	49.100	5
2025-06-27	48.200	50.000	48.200	48.700	48.700	10
2025-06-26	48.200	50.000	48.200	49.100	49.100	8
2025-06-25	50.000	50.000	48.700	48.700	48.700	14
2025-06-24	49.100	49.100	49.100	49.100	49.100	0
2025-06-23	50.000	50.000	48.300	48.300	48.300	8
2025-06-20	47.740	49.000	47.740	48.100	48.100	8,946
2025-06-19	49.000	49.000	48.100	48.100	48.100	3
2025-06-18	48.800	48.800	48.100	48.100	48.100	8,000
2025-06-17	49.800	50.000	48.000	48.000	48.000	10,552
2025-06-16	47.400	49.536	47.400	48.200	48.200	7,824
2025-06-13	50.000	50.000	48.100	48.100	48.100	10
2025-06-12	50.000	53.500	48.100	48.100	48.100	12,090
2025-06-11	50.500	54.000	50.000	51.500	51.500	7,827
2025-06-10	50.000	54.000	50.000	52.000	52.000	1,871
2025-06-09	50.500	54.000	50.000	52.000	52.000	516
2025-06-06	54.000	54.000	52.000	52.000	52.000	67
2025-06-05	50.500	54.000	50.500	52.000	52.000	250
2025-06-04	51.500	54.000	50.500	52.000	48.867	12,207
2025-06-03	51.500	51.500	49.200	50.350	47.316	1,996
2025-06-02	50.000	50.000	49.600	49.800	46.800	4,968
2025-05-30	51.500	51.500	49.600	50.300	47.269	33,782
2025-05-29	53.000	57.500	50.550	50.550	47.504	28,183
2025-05-28	56.000	57.500	54.750	54.750	51.451	141
2025-05-27	57.500	57.500	52.500	54.750	51.451	551

← NewerPage 6 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.