Literacy Capital (BOOK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Literacy Capital

Date Open High Low Close* Volume
28/07/2023 490.00p 500.00p 484.00p 494.00p 18827
27/07/2023 466.00p 498.00p 462.10p 490.00p 14347
26/07/2023 458.00p 470.00p 458.00p 466.00p 14261
25/07/2023 458.00p 464.00p 452.00p 458.00p 4792
24/07/2023 449.00p 465.60p 449.00p 458.00p 5170
21/07/2023 449.00p 450.67p 449.00p 449.00p 2218
20/07/2023 449.00p 454.00p 445.80p 449.00p 11232
19/07/2023 448.00p 450.67p 445.00p 449.00p 10224
18/07/2023 448.00p 454.00p 447.50p 448.00p 2910
17/07/2023 448.00p 454.00p 436.00p 448.00p 54426
14/07/2023 452.00p 458.00p 443.00p 452.00p 19650
13/07/2023 452.00p 452.00p 446.00p 452.00p 3240
12/07/2023 452.00p 457.00p 446.00p 452.00p 16498
11/07/2023 452.00p 458.00p 446.00p 452.00p 8432
10/07/2023 452.00p 452.00p 446.00p 452.00p 16358
07/07/2023 460.00p 460.00p 450.00p 452.00p 9548
06/07/2023 453.00p 460.00p 453.00p 460.00p 5980
05/07/2023 460.00p 460.00p 454.00p 460.00p 3656
04/07/2023 468.00p 468.00p 450.00p 460.00p 34204
03/07/2023 468.00p 473.00p 462.00p 468.00p 6205
30/06/2023 468.00p 473.00p 462.00p 468.00p 3950
29/06/2023 485.00p 490.00p 463.00p 468.00p 43121
28/06/2023 485.00p 488.00p 485.00p 485.00p 305
27/06/2023 485.00p 489.00p 480.00p 485.00p 6238
26/06/2023 485.00p 490.00p 480.51p 485.00p 45082
23/06/2023 507.50p 510.00p 484.00p 500.00p 23904
22/06/2023 507.50p 513.40p 503.75p 507.50p 4994
21/06/2023 507.50p 513.40p 507.50p 507.50p 188
20/06/2023 507.50p 515.00p 500.00p 507.50p 16809
19/06/2023 507.50p 515.00p 500.00p 507.50p 12113
16/06/2023 507.50p 507.50p 507.50p 507.50p 0
15/06/2023 507.50p 515.00p 500.00p 507.50p 11918
14/06/2023 507.50p 514.80p 501.50p 507.50p 14295
13/06/2023 504.00p 514.85p 503.75p 507.50p 18357
12/06/2023 499.50p 506.00p 498.10p 504.00p 26075
09/06/2023 499.50p 505.00p 494.00p 499.50p 496875
08/06/2023 499.50p 505.00p 498.10p 499.50p 46234
07/06/2023 486.00p 500.00p 486.00p 499.50p 99906
06/06/2023 486.00p 490.00p 486.00p 486.00p 11860
05/06/2023 485.00p 490.00p 484.00p 486.00p 11059
02/06/2023 484.00p 490.00p 484.00p 485.00p 5167
01/06/2023 484.00p 488.00p 483.20p 484.00p 30694
31/05/2023 483.00p 486.90p 483.00p 484.00p 14053
30/05/2023 483.00p 486.90p 480.50p 483.00p 12927
26/05/2023 483.00p 488.00p 478.00p 483.00p 11323
25/05/2023 483.00p 486.90p 483.00p 483.00p 5417
24/05/2023 483.00p 488.00p 478.00p 483.00p 15944
23/05/2023 483.00p 487.00p 480.50p 483.00p 15304
22/05/2023 483.00p 487.00p 478.00p 483.00p 18999
19/05/2023 476.00p 487.80p 476.00p 483.00p 10258
18/05/2023 476.00p 480.00p 476.00p 476.00p 3426
17/05/2023 476.00p 479.90p 474.00p 476.00p 5611
16/05/2023 473.00p 479.90p 472.00p 476.00p 37852
15/05/2023 473.00p 477.90p 468.00p 473.00p 20625
12/05/2023 473.00p 477.90p 471.60p 473.00p 3389
11/05/2023 473.00p 478.00p 473.00p 473.00p 13849
10/05/2023 473.00p 476.00p 473.00p 473.00p 11958
09/05/2023 468.00p 478.00p 468.00p 478.00p 9471
05/05/2023 461.00p 468.00p 461.00p 468.00p 117182
04/05/2023 463.00p 464.00p 458.00p 461.00p 23264
03/05/2023 445.00p 469.90p 442.00p 463.00p 17236
02/05/2023 443.00p 450.00p 441.50p 445.00p 42841
28/04/2023 438.00p 446.00p 438.00p 441.00p 6575
27/04/2023 428.00p 442.00p 428.00p 438.00p 17524
26/04/2023 426.00p 429.92p 426.00p 426.00p 5930
25/04/2023 426.00p 429.92p 426.00p 426.00p 14421
24/04/2023 426.00p 429.44p 426.00p 426.00p 12079
21/04/2023 426.00p 430.00p 426.00p 426.00p 5449
20/04/2023 425.00p 430.00p 422.00p 426.00p 7044
19/04/2023 425.00p 430.00p 420.00p 425.00p 35685
18/04/2023 413.00p 420.00p 410.00p 416.00p 27857
17/04/2023 411.00p 416.00p 406.00p 413.00p 48944
14/04/2023 407.00p 414.00p 407.00p 411.00p 15148
13/04/2023 403.00p 410.00p 403.00p 407.00p 13802
12/04/2023 402.00p 406.00p 402.00p 403.00p 67765
11/04/2023 401.00p 406.00p 401.00p 402.00p 8789
06/04/2023 401.00p 406.00p 400.51p 401.00p 8933
05/04/2023 402.00p 402.00p 398.00p 401.00p 44390
04/04/2023 402.00p 402.00p 400.10p 402.00p 13249
03/04/2023 402.00p 406.00p 398.00p 402.00p 92975
31/03/2023 400.00p 403.00p 396.00p 402.00p 67300
30/03/2023 400.00p 403.00p 396.00p 400.00p 31700
29/03/2023 398.00p 402.00p 398.00p 400.00p 89151
28/03/2023 399.00p 402.00p 396.00p 398.00p 15480
27/03/2023 397.00p 401.94p 397.00p 399.00p 40708
24/03/2023 396.00p 398.00p 396.00p 397.00p 11248
23/03/2023 395.00p 398.00p 395.00p 396.00p 17944
22/03/2023 395.00p 396.00p 395.00p 395.00p 9860
21/03/2023 395.00p 395.98p 394.00p 395.00p 12947
20/03/2023 396.00p 396.00p 394.00p 395.00p 13811
17/03/2023 396.00p 397.96p 394.00p 396.00p 11902
16/03/2023 393.00p 397.94p 393.00p 396.00p 8807
15/03/2023 395.00p 397.70p 395.00p 395.00p 3187
14/03/2023 395.00p 397.88p 395.00p 395.00p 17249
13/03/2023 394.00p 397.92p 392.00p 394.00p 14167
10/03/2023 401.00p 401.00p 390.00p 390.00p 20442
09/03/2023 404.00p 407.33p 400.00p 404.00p 20312
08/03/2023 405.00p 409.88p 402.00p 404.00p 5553
07/03/2023 405.00p 410.00p 405.00p 405.00p 12241
06/03/2023 405.00p 410.00p 405.00p 405.00p 9480
03/03/2023 394.00p 410.00p 394.00p 405.00p 30167
02/03/2023 391.00p 394.00p 391.00p 392.00p 23164
01/03/2023 391.00p 394.00p 388.00p 391.00p 188585
28/02/2023 391.00p 392.10p 391.00p 391.00p 1500
27/02/2023 390.00p 393.92p 390.00p 390.00p 11475
24/02/2023 390.00p 393.92p 390.00p 390.00p 3761
23/02/2023 390.00p 394.00p 390.00p 390.00p 10059
22/02/2023 390.00p 396.00p 390.00p 394.00p 39238
21/02/2023 389.00p 400.00p 389.00p 390.00p 7094
20/02/2023 389.00p 393.50p 389.00p 389.00p 2889
17/02/2023 389.00p 393.00p 387.50p 389.00p 13023
16/02/2023 389.00p 393.50p 389.00p 389.00p 2560
15/02/2023 389.00p 394.00p 387.50p 389.00p 22898
14/02/2023 389.00p 394.00p 387.50p 389.00p 29062
13/02/2023 387.00p 396.00p 384.00p 389.00p 28463
10/02/2023 384.00p 387.00p 382.00p 387.00p 4002
09/02/2023 384.00p 384.00p 383.80p 384.00p 17403
08/02/2023 384.00p 384.00p 383.80p 384.00p 3835
07/02/2023 384.00p 384.00p 383.80p 384.00p 537
06/02/2023 388.00p 392.00p 380.00p 384.00p 4356
03/02/2023 388.00p 388.00p 386.88p 388.00p 2850
02/02/2023 388.00p 388.00p 384.00p 388.00p 14267
01/02/2023 388.00p 388.80p 384.00p 388.00p 1769
31/01/2023 388.00p 389.00p 381.00p 388.00p 49923
30/01/2023 389.00p 390.00p 384.00p 388.00p 28815
27/01/2023 389.00p 393.00p 384.00p 389.00p 28793
26/01/2023 375.00p 390.00p 375.00p 389.00p 12293
25/01/2023 367.00p 367.00p 363.02p 367.00p 1927
24/01/2023 367.00p 371.00p 367.00p 367.00p 265
23/01/2023 367.00p 371.00p 367.00p 367.00p 188
20/01/2023 367.00p 371.00p 362.25p 367.00p 20118
19/01/2023 367.00p 371.00p 364.10p 367.00p 10829
18/01/2023 368.00p 371.00p 365.00p 367.00p 231054
17/01/2023 368.00p 371.95p 365.00p 368.00p 10118
16/01/2023 368.00p 372.00p 366.00p 368.00p 8221
13/01/2023 368.00p 368.00p 364.80p 368.00p 73000
12/01/2023 368.00p 370.00p 365.00p 368.00p 9996
11/01/2023 368.00p 370.00p 364.80p 366.00p 28167
10/01/2023 368.00p 372.00p 364.80p 368.00p 11661
09/01/2023 368.00p 370.00p 365.00p 368.00p 10748
06/01/2023 368.00p 370.00p 365.00p 368.00p 32075
05/01/2023 368.00p 370.40p 364.80p 368.00p 7042
04/01/2023 368.00p 372.00p 364.50p 368.00p 5902
03/01/2023 368.00p 371.00p 364.50p 368.00p 7080
30/12/2022 368.00p 371.00p 364.50p 368.00p 4104
29/12/2022 368.00p 369.00p 368.00p 368.00p 8506
28/12/2022 368.00p 369.00p 368.00p 368.00p 536
23/12/2022 368.00p 369.00p 368.00p 368.00p 1072
22/12/2022 368.00p 369.00p 368.00p 368.00p 669
21/12/2022 369.00p 372.00p 364.00p 368.00p 5229
20/12/2022 370.00p 374.00p 369.00p 369.00p 717
19/12/2022 373.00p 376.00p 366.00p 371.00p 8835
16/12/2022 373.00p 373.00p 370.60p 373.00p 12229
15/12/2022 374.00p 374.00p 372.00p 373.00p 500
14/12/2022 374.00p 376.00p 373.40p 374.00p 8469
13/12/2022 374.00p 374.00p 372.00p 374.00p 10785
12/12/2022 374.00p 374.00p 372.00p 374.00p 25000
09/12/2022 374.00p 376.00p 372.00p 374.00p 3715
08/12/2022 373.00p 376.00p 373.00p 374.00p 225137
07/12/2022 373.00p 376.00p 371.50p 373.00p 62066
06/12/2022 373.00p 376.00p 373.00p 373.00p 28549
05/12/2022 373.00p 376.00p 373.00p 373.00p 10
02/12/2022 373.00p 376.00p 370.60p 373.00p 2083
01/12/2022 373.00p 376.00p 372.00p 373.00p 57641
30/11/2022 373.00p 376.00p 373.00p 373.00p 5596
29/11/2022 373.00p 376.00p 370.30p 373.00p 4989
28/11/2022 373.00p 376.00p 370.30p 373.00p 1566
25/11/2022 373.00p 376.00p 370.30p 373.00p 1585
24/11/2022 373.00p 376.00p 370.30p 373.00p 13834
23/11/2022 373.00p 376.00p 373.00p 373.00p 9184
22/11/2022 373.00p 376.00p 373.00p 373.00p 7141
21/11/2022 370.00p 376.00p 370.00p 373.00p 9644
18/11/2022 369.00p 374.00p 369.00p 369.00p 134725
17/11/2022 369.00p 369.90p 364.01p 369.00p 204829
16/11/2022 369.00p 370.00p 364.00p 369.00p 19821
15/11/2022 369.00p 370.00p 364.00p 369.00p 98226
14/11/2022 371.00p 371.00p 366.00p 369.00p 4000
11/11/2022 371.00p 371.75p 366.00p 371.00p 2077
10/11/2022 371.00p 371.75p 366.00p 371.00p 8760
09/11/2022 371.00p 371.00p 366.00p 371.00p 3650
08/11/2022 371.00p 376.00p 366.00p 370.00p 12903
07/11/2022 379.00p 380.00p 366.00p 372.00p 35894
04/11/2022 380.00p 384.00p 376.00p 379.00p 6822
03/11/2022 380.00p 381.90p 376.00p 380.00p 21033
02/11/2022 379.00p 384.00p 376.00p 380.00p 5931
01/11/2022 379.00p 381.40p 374.00p 379.00p 1960
31/10/2022 379.00p 384.00p 374.00p 379.00p 32581
28/10/2022 387.00p 390.00p 378.00p 381.00p 7885
27/10/2022 389.00p 394.00p 384.00p 389.00p 9643
26/10/2022 389.00p 394.00p 389.00p 389.00p 9337
25/10/2022 389.00p 394.00p 389.00p 389.00p 22771
24/10/2022 389.00p 394.00p 389.00p 389.00p 8358
21/10/2022 389.00p 389.00p 389.00p 389.00p 0
20/10/2022 389.00p 389.00p 384.00p 389.00p 473
19/10/2022 389.00p 394.00p 389.00p 389.00p 259
18/10/2022 389.00p 394.00p 389.00p 389.00p 3750
17/10/2022 389.00p 389.00p 389.00p 389.00p 0
14/10/2022 389.00p 389.00p 389.00p 389.00p 0
13/10/2022 389.00p 389.00p 389.00p 389.00p 5000
12/10/2022 389.00p 389.00p 384.00p 389.00p 197

*Close Price adjusted for both dividends and splits