Livermore Investments Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.440	39.440	38.000	38.000	38.000	1,000
2026-10-22	39.440	39.440	38.000	38.000	38.000	1,000
2026-10-21	39.800	39.800	38.000	38.000	38.000	113
2026-10-20	39.800	39.800	38.000	38.000	38.000	88
2026-10-19	39.800	39.800	38.000	38.000	38.000	88
2026-10-16	39.800	39.800	38.000	38.000	38.000	88
2026-10-15	36.200	40.800	36.200	38.000	38.000	2,944
2026-10-14	36.400	38.600	36.400	38.600	38.600	9
2026-10-13	38.600	38.600	38.600	38.600	38.600	0
2026-10-12	40.000	40.800	38.600	38.600	38.600	169
2026-10-09	36.400	40.000	36.400	38.200	38.200	62
2026-10-08	37.150	38.100	37.150	38.100	38.100	400
2026-10-07	40.000	40.000	38.100	38.100	38.100	3
2026-10-06	38.100	38.100	38.100	38.100	38.100	0
2026-10-05	40.000	40.000	38.100	38.100	38.100	34
2026-10-02	38.100	38.100	38.100	38.100	38.100	0
2026-10-01	40.000	40.000	38.100	38.100	38.100	163
2026-09-30	36.200	38.100	36.200	38.100	38.100	38
2026-09-29	40.000	40.000	38.200	38.200	38.200	48
2026-09-28	40.000	40.000	38.100	38.100	38.100	5
2026-09-25	40.000	40.000	38.100	38.100	38.100	8
2026-09-24	36.200	40.000	36.200	38.100	38.100	234
2026-09-23	38.100	38.100	38.100	38.100	38.100	0
2026-09-22	38.100	38.100	38.100	38.100	38.100	0
2026-09-21	38.100	38.100	38.100	38.100	38.100	0
2026-09-18	36.200	40.000	36.200	38.100	38.100	785
2026-09-17	38.100	38.100	38.100	38.100	38.100	0
2026-09-16	38.100	38.100	38.100	38.100	38.100	0
2026-09-15	36.200	40.800	36.200	38.100	38.100	19
2026-09-14	40.000	40.000	36.200	38.100	38.100	42
2026-09-11	38.100	38.100	38.100	38.100	38.100	0
2026-09-10	38.100	38.100	38.100	38.100	38.100	0
2026-09-09	37.000	40.000	37.000	38.100	38.100	13
2026-09-08	39.600	39.600	38.300	38.300	38.300	141
2026-09-07	39.600	39.600	38.300	38.300	38.300	34
2026-09-04	39.600	39.600	38.300	38.300	38.300	686
2026-09-03	40.000	40.000	37.900	37.900	37.900	11
2026-09-02	39.800	40.000	38.050	38.700	38.700	298
2026-09-01	37.400	37.400	37.400	37.400	37.400	0
2026-08-28	37.400	37.400	37.400	37.400	37.400	0
2026-08-27	37.400	37.400	37.400	37.400	37.400	0
2026-08-26	37.400	37.400	37.400	37.400	37.400	0
2026-08-25	35.000	37.400	35.000	37.400	37.400	8
2026-08-24	35.000	39.800	35.000	37.400	37.400	17,037
2026-08-21	37.400	37.400	37.400	37.400	37.400	0
2026-08-20	35.000	37.400	35.000	37.400	37.400	17
2026-08-19	37.400	37.400	37.400	37.400	37.400	0
2026-08-18	39.800	39.800	37.400	37.400	37.400	1
2026-08-17	39.800	39.800	37.400	37.400	37.400	11
2026-08-14	35.000	37.400	35.000	37.400	37.400	29
2026-08-13	37.000	37.000	36.000	36.000	36.000	5
2026-08-12	37.400	37.400	37.400	37.400	37.400	0
2026-08-11	39.800	39.800	37.400	37.400	37.400	4
2026-08-10	37.000	37.900	37.000	37.900	37.900	34,006
2026-08-07	37.400	37.400	37.400	37.400	37.400	0
2026-08-06	38.600	39.400	35.000	37.400	37.400	4,152
2026-08-05	36.800	36.800	36.800	36.800	36.800	0
2026-08-04	35.000	38.400	35.000	36.800	36.800	3,366
2026-08-03	38.400	38.400	36.700	36.700	36.700	48
2026-07-31	38.400	38.400	36.700	36.700	36.700	1

Page 1 of 3 · 127 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.