Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	65.000	65.500	65.000	65.500	61.554	9,120
2025-02-24	65.500	65.500	63.000	65.250	61.319	5,695
2025-02-21	65.500	65.500	64.250	64.250	60.379	1
2025-02-20	65.500	65.500	63.000	64.250	60.379	7
2025-02-19	65.000	65.500	64.250	64.250	60.379	3,790
2025-02-18	62.000	65.000	62.000	63.250	59.439	545
2025-02-17	65.000	65.000	65.000	65.000	61.084	6,493
2025-02-14	62.000	64.000	62.000	63.250	59.439	776
2025-02-13	62.000	63.500	61.000	63.500	59.674	28,233
2025-02-12	60.000	61.000	60.000	61.000	57.325	1,031
2025-02-11	61.000	61.000	61.000	61.000	57.325	0
2025-02-10	61.000	61.000	60.000	61.000	57.325	5,337
2025-02-07	60.500	60.500	60.500	60.500	56.855	0
2025-02-06	61.000	61.000	60.000	60.500	56.855	14,592
2025-02-05	57.500	61.000	57.500	59.000	55.445	250
2025-02-04	57.500	61.000	57.500	59.000	55.445	8,013
2025-02-03	59.500	61.000	57.745	59.000	55.445	36,389
2025-01-31	58.000	59.500	56.000	56.500	53.096	10,667
2025-01-30	58.000	58.500	58.000	58.500	54.975	8
2025-01-29	58.000	58.500	58.000	58.500	54.975	5,000
2025-01-28	57.500	59.000	57.000	58.000	54.506	27,540
2025-01-27	57.500	57.500	57.000	57.250	53.801	2,473
2025-01-24	56.500	56.500	53.500	56.500	53.096	6,496
2025-01-23	56.500	56.500	53.500	55.250	51.921	52
2025-01-22	56.500	56.500	55.500	55.500	52.156	176
2025-01-21	56.000	56.000	53.500	55.500	52.156	2,235
2025-01-20	56.000	56.000	51.500	53.750	50.512	693
2025-01-17	51.500	56.000	51.500	53.750	50.512	1,838
2025-01-16	55.000	55.500	51.500	53.750	50.512	2,180
2025-01-15	53.000	55.000	53.000	53.500	50.277	35,822
2025-01-14	54.000	54.000	52.500	52.500	49.337	235
2025-01-13	53.000	54.000	51.000	52.000	48.867	11,707
2025-01-10	53.000	53.000	53.000	53.000	49.807	784
2025-01-09	52.000	52.000	52.000	52.000	48.867	0
2025-01-08	52.000	52.000	52.000	52.000	48.867	0
2025-01-07	48.400	52.500	48.400	52.500	49.337	4,293
2025-01-06	48.400	51.200	48.400	51.200	48.115	1,002
2025-01-03	54.000	54.000	48.200	50.600	47.551	1,362
2025-01-02	54.000	54.000	49.000	51.500	48.397	1,083
2024-12-31	53.500	54.000	49.967	51.500	48.397	29,617
2024-12-30	53.000	53.000	49.200	51.100	48.021	423
2024-12-27	50.500	53.000	49.000	50.000	46.988	16,320
2024-12-24	48.000	54.000	46.400	54.000	50.747	75,582
2024-12-23	46.500	46.500	46.500	46.500	43.698	0
2024-12-20	45.000	47.600	45.000	46.600	43.792	24,410
2024-12-19	45.000	47.600	45.000	46.000	43.229	150,619
2024-12-18	47.800	47.800	45.000	46.300	43.510	1,312
2024-12-17	46.300	46.300	46.300	46.300	43.510	0
2024-12-16	45.000	47.600	45.000	46.000	43.229	22,049
2024-12-13	45.000	46.300	45.000	46.300	43.510	391
2024-12-12	45.400	47.600	45.400	46.500	43.698	60
2024-12-11	45.500	45.500	45.500	45.500	42.759	0
2024-12-10	46.000	46.000	45.500	45.500	42.759	70
2024-12-09	46.000	46.000	45.500	45.500	42.759	148
2024-12-06	45.000	45.300	45.000	45.300	42.571	3
2024-12-05	46.000	46.000	45.000	45.300	42.571	4,225
2024-12-04	46.000	46.000	45.200	45.600	42.853	23
2024-12-03	45.600	45.600	45.600	45.600	42.853	0
2024-12-02	46.000	46.000	45.200	45.600	42.853	15
2024-11-29	45.300	45.300	45.300	45.300	42.571	0

← NewerPage 8 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.