Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	54.000	55.750	51.500	54.750	51.451	26,995
2025-05-22	51.000	53.000	51.000	51.500	48.397	4,775
2025-05-21	54.500	54.500	49.600	52.000	48.867	50,562
2025-05-20	57.000	57.000	55.250	55.250	51.921	18,485
2025-05-19	62.500	62.500	59.750	59.750	56.150	2
2025-05-16	63.000	63.000	59.500	59.500	55.915	5
2025-05-15	62.500	62.500	59.500	59.500	55.915	13
2025-05-14	57.350	59.500	57.350	59.500	55.915	717
2025-05-13	57.000	62.500	57.000	59.500	55.915	2,002
2025-05-12	62.500	65.000	58.500	58.750	55.210	26,811
2025-05-09	56.500	63.000	56.500	59.500	55.915	17
2025-05-08	59.750	59.750	59.750	59.750	56.150	0
2025-05-07	62.500	62.500	57.000	59.500	55.915	2,596
2025-05-06	62.500	62.500	56.500	59.000	55.445	5,651
2025-05-02	62.500	62.500	59.000	59.000	55.445	12
2025-05-01	62.500	62.500	56.000	59.000	55.445	31
2025-04-30	57.500	64.000	57.000	59.500	55.915	7,873
2025-04-29	61.500	62.000	56.500	58.250	54.740	25,836
2025-04-28	64.500	64.500	63.250	63.250	59.439	23
2025-04-25	61.500	65.000	61.500	63.250	59.439	35
2025-04-24	63.250	63.250	63.250	63.250	59.439	0
2025-04-23	65.000	65.000	63.250	63.250	59.439	32
2025-04-22	64.500	64.500	61.500	63.250	59.439	119
2025-04-17	65.000	65.000	62.750	62.750	58.969	14
2025-04-16	64.500	65.000	63.000	63.000	59.204	8
2025-04-15	61.500	65.000	61.500	63.250	59.439	168
2025-04-14	62.000	65.000	61.500	63.250	59.439	6,796
2025-04-11	65.000	65.000	62.750	62.750	58.969	15
2025-04-10	64.000	68.500	62.750	62.750	58.969	7,662
2025-04-09	66.500	66.500	65.000	65.000	61.084	2
2025-04-08	64.000	66.500	64.000	65.250	61.319	20,573
2025-04-07	68.500	73.000	62.000	63.000	59.204	228,767
2025-04-04	71.000	73.000	70.500	71.500	67.192	10,330
2025-04-03	72.000	73.000	71.000	71.000	66.722	7,935
2025-04-02	74.000	77.000	73.000	73.000	68.602	3,765
2025-04-01	71.000	75.000	68.000	72.500	68.132	84,136
2025-03-31	73.000	73.000	68.500	69.500	65.313	5,425
2025-03-28	69.500	69.500	69.500	69.500	65.313	0
2025-03-27	70.000	70.000	70.000	70.000	65.783	0
2025-03-26	69.500	69.500	69.500	69.500	65.313	0
2025-03-25	71.000	72.500	67.500	68.750	64.608	57,469
2025-03-24	71.000	71.000	67.550	69.000	64.843	40,109
2025-03-21	67.000	71.000	67.000	71.000	66.722	3,040
2025-03-20	70.000	70.000	67.000	68.250	64.138	26,383
2025-03-19	70.000	71.500	70.000	70.500	66.252	28,303
2025-03-18	67.500	69.250	67.500	69.250	65.078	6,000
2025-03-17	67.500	71.500	67.500	68.500	64.373	7
2025-03-14	71.500	71.500	68.250	68.250	64.138	1,353
2025-03-13	67.000	70.000	65.000	68.750	64.608	30,176
2025-03-12	64.500	66.000	61.000	65.750	61.789	9,782
2025-03-11	61.500	65.000	61.000	62.500	58.734	74
2025-03-10	65.500	66.000	61.000	63.500	59.674	1,636
2025-03-07	65.500	66.000	63.250	63.250	59.439	71
2025-03-06	68.000	71.000	62.750	62.750	58.969	79,721
2025-03-05	66.000	70.000	66.000	69.500	65.313	72,260
2025-03-04	62.000	63.750	62.000	63.750	59.909	88
2025-03-03	65.500	65.500	63.750	63.750	59.909	3,516
2025-02-28	65.500	65.500	63.500	63.500	59.674	1
2025-02-27	65.000	65.617	61.500	63.500	59.674	23,295
2025-02-26	65.000	65.000	62.002	63.000	59.204	71,270

← NewerPage 7 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.