Livermore Investments Group Limited LIV
LSE · United Kingdom · Finance
GBp 38.100.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 38.10 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 326 |
| 2026-09-30 | GBp 38.10 | -0.26% | GBp 36.20 | GBp 36.20 | GBp 36.20 | 38 |
| 2026-09-29 | GBp 38.20 | +0.26% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 48 |
| 2026-09-28 | GBp 38.10 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 5 |
| 2026-09-25 | GBp 38.10 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 8 |
| 2026-09-24 | GBp 38.10 | 0.00% | GBp 36.20 | GBp 40.00 | GBp 36.20 | 234 |
| 2026-09-23 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-22 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-21 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-18 | GBp 38.10 | 0.00% | GBp 36.20 | GBp 40.00 | GBp 36.20 | 785 |
| 2026-09-17 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-16 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-15 | GBp 38.10 | 0.00% | GBp 36.20 | GBp 40.80 | GBp 36.20 | 19 |
| 2026-09-14 | GBp 38.10 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 36.20 | 42 |
| 2026-09-11 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-10 | GBp 38.10 | 0.00% | GBp 38.10 | GBp 38.10 | GBp 38.10 | 0 |
| 2026-09-09 | GBp 38.10 | -0.52% | GBp 37.00 | GBp 40.00 | GBp 37.00 | 12 |
| 2026-09-08 | GBp 38.30 | 0.00% | GBp 39.60 | GBp 39.60 | GBp 39.60 | 140 |
| 2026-09-07 | GBp 38.30 | 0.00% | GBp 39.60 | GBp 39.60 | GBp 39.60 | 34 |
| 2026-09-04 | GBp 38.30 | +1.06% | GBp 39.60 | GBp 39.60 | GBp 39.60 | 686 |
| 2026-09-03 | GBp 37.90 | -2.07% | GBp 40.00 | GBp 40.00 | GBp 39.60 | 10 |
| 2026-09-02 | GBp 38.70 | +3.48% | GBp 39.80 | GBp 40.00 | GBp 38.05 | 298 |
| 2026-09-01 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-28 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-27 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-26 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-25 | GBp 37.40 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 8 |
| 2026-08-24 | GBp 37.40 | 0.00% | GBp 35.00 | GBp 39.80 | GBp 35.00 | 17.04K |
| 2026-08-21 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-20 | GBp 37.40 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 16 |
| 2026-08-19 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-18 | GBp 37.40 | 0.00% | GBp 39.80 | GBp 39.80 | GBp 39.80 | 1 |
| 2026-08-17 | GBp 37.40 | 0.00% | GBp 39.80 | GBp 39.80 | GBp 39.80 | 11 |
| 2026-08-14 | GBp 37.40 | +3.89% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 29 |
| 2026-08-13 | GBp 36.00 | -3.74% | GBp 37.00 | GBp 37.00 | GBp 37.00 | 5 |
| 2026-08-12 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-11 | GBp 37.40 | -1.32% | GBp 39.80 | GBp 39.80 | GBp 39.80 | 3 |
| 2026-08-10 | GBp 37.90 | +1.34% | GBp 37.00 | GBp 37.00 | GBp 37.00 | 34.01K |
| 2026-08-07 | GBp 37.40 | 0.00% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 0 |
| 2026-08-06 | GBp 37.40 | +1.63% | GBp 38.60 | GBp 39.40 | GBp 35.00 | 4.15K |
| 2026-08-05 | GBp 36.80 | 0.00% | GBp 36.80 | GBp 36.80 | GBp 36.80 | 0 |
| 2026-08-04 | GBp 36.80 | +0.27% | GBp 35.00 | GBp 38.40 | GBp 35.00 | 3.37K |
| 2026-08-03 | GBp 36.70 | 0.00% | GBp 38.40 | GBp 38.40 | GBp 38.40 | 48 |
| 2026-07-31 | GBp 36.70 | 0.00% | GBp 38.40 | GBp 38.40 | GBp 38.40 | 0 |
| 2026-07-30 | GBp 36.70 | 0.00% | GBp 38.40 | GBp 38.40 | GBp 38.40 | 2 |
| 2026-07-29 | GBp 36.70 | 0.00% | GBp 36.70 | GBp 36.70 | GBp 36.70 | 0 |
| 2026-07-28 | GBp 36.70 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 648 |
| 2026-07-27 | GBp 36.70 | -2.39% | GBp 35.40 | GBp 35.85 | GBp 35.40 | 5.23K |
| 2026-07-24 | GBp 37.60 | 0.00% | GBp 37.60 | GBp 37.60 | GBp 37.60 | 0 |
| 2026-07-23 | GBp 37.60 | 0.00% | GBp 37.60 | GBp 37.60 | GBp 37.60 | 0 |
| 2026-07-22 | GBp 37.60 | 0.00% | GBp 37.60 | GBp 37.60 | GBp 37.60 | 0 |
| 2026-07-21 | GBp 37.60 | 0.00% | GBp 37.60 | GBp 37.60 | GBp 37.60 | 0 |
| 2026-07-20 | GBp 37.60 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 13 |
| 2026-07-17 | GBp 37.60 | 0.00% | GBp 36.50 | GBp 36.50 | GBp 36.50 | 193 |
| 2026-07-16 | GBp 37.60 | 0.00% | GBp 37.60 | GBp 37.60 | GBp 37.60 | 0 |
| 2026-07-15 | GBp 37.60 | 0.00% | GBp 35.40 | GBp 35.40 | GBp 35.40 | 7 |
| 2026-07-14 | GBp 37.60 | +2.73% | GBp 35.40 | GBp 39.60 | GBp 35.40 | 18.89K |
| 2026-07-13 | GBp 36.60 | 0.00% | GBp 37.80 | GBp 37.80 | GBp 37.80 | 10 |
| 2026-07-10 | GBp 36.60 | 0.00% | GBp 37.80 | GBp 37.80 | GBp 37.80 | 2 |
| 2026-07-09 | GBp 36.60 | -1.35% | GBp 37.70 | GBp 37.70 | GBp 37.70 | 15.00K |
| 2026-07-08 | GBp 37.10 | -0.80% | GBp 38.80 | GBp 38.80 | GBp 38.80 | 2 |
| 2026-07-07 | GBp 37.40 | +0.81% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 52 |
| 2026-07-06 | GBp 37.10 | -0.80% | GBp 36.00 | GBp 38.20 | GBp 36.00 | 82 |
| 2026-07-03 | GBp 37.40 | -1.06% | GBp 38.58 | GBp 38.80 | GBp 38.58 | 10.00K |
| 2026-07-02 | GBp 37.80 | -1.56% | GBp 37.00 | GBp 38.80 | GBp 37.00 | 16.44K |
| 2026-07-01 | GBp 38.40 | 0.00% | GBp 38.40 | GBp 38.40 | GBp 38.40 | 0 |
| 2026-06-30 | GBp 38.40 | 0.00% | GBp 37.00 | GBp 37.00 | GBp 37.00 | 49 |
| 2026-06-29 | GBp 38.40 | 0.00% | GBp 37.00 | GBp 39.80 | GBp 37.00 | 18 |
| 2026-06-26 | GBp 38.40 | -1.54% | GBp 38.00 | GBp 40.00 | GBp 37.00 | 14.75K |
| 2026-06-25 | GBp 39.00 | -1.02% | GBp 38.00 | GBp 40.00 | GBp 38.00 | 16.02K |
| 2026-06-24 | GBp 39.40 | -1.25% | GBp 39.40 | GBp 39.40 | GBp 39.40 | 0 |
| 2026-06-23 | GBp 39.90 | -2.68% | GBp 38.20 | GBp 40.00 | GBp 38.00 | 16.33K |
| 2026-06-22 | GBp 41.00 | 0.00% | GBp 43.80 | GBp 43.80 | GBp 38.20 | 471 |
| 2026-06-19 | GBp 41.00 | 0.00% | GBp 38.20 | GBp 44.00 | GBp 38.20 | 10 |
| 2026-06-18 | GBp 41.00 | -0.24% | GBp 44.00 | GBp 44.00 | GBp 38.40 | 4.10K |
| 2026-06-17 | GBp 41.10 | 0.00% | GBp 44.00 | GBp 44.00 | GBp 38.20 | 179 |
| 2026-06-16 | GBp 41.10 | -7.85% | GBp 42.20 | GBp 42.20 | GBp 41.00 | 22.56K |
| 2026-06-15 | GBp 44.60 | -0.22% | GBp 47.00 | GBp 47.00 | GBp 47.00 | 2 |
| 2026-06-12 | GBp 44.70 | +0.22% | GBp 47.00 | GBp 47.00 | GBp 42.40 | 202 |
| 2026-06-11 | GBp 44.60 | 0.00% | GBp 42.20 | GBp 42.20 | GBp 42.20 | 9 |
| 2026-06-10 | GBp 44.60 | 0.00% | GBp 42.20 | GBp 42.20 | GBp 42.20 | 1.43K |
| 2026-06-09 | GBp 44.60 | 0.00% | GBp 47.00 | GBp 47.00 | GBp 47.00 | 2 |
| 2026-06-08 | GBp 44.60 | -0.22% | GBp 42.40 | GBp 47.00 | GBp 42.20 | 861 |
| 2026-06-05 | GBp 44.70 | +0.22% | GBp 44.70 | GBp 44.70 | GBp 44.70 | 0 |
| 2026-06-04 | GBp 44.60 | 0.00% | GBp 47.00 | GBp 47.00 | GBp 47.00 | 1.22K |
| 2026-06-03 | GBp 44.60 | +0.22% | GBp 42.20 | GBp 47.00 | GBp 42.20 | 7 |
| 2026-06-02 | GBp 44.50 | 0.00% | GBp 47.00 | GBp 47.00 | GBp 47.00 | 1.54K |
| 2026-06-01 | GBp 44.50 | +2.06% | GBp 45.60 | GBp 47.00 | GBp 41.20 | 1.43K |
| 2026-05-29 | GBp 43.60 | +0.46% | GBp 45.60 | GBp 45.60 | GBp 45.60 | 1.11K |
| 2026-05-28 | GBp 43.40 | +0.46% | GBp 45.60 | GBp 45.60 | GBp 45.60 | 79 |