Literacy Capital (BOOK) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
11/10/2022 389.00p 394.00p 389.00p 389.00p 628
10/10/2022 389.00p 389.00p 389.00p 389.00p 0
07/10/2022 389.00p 389.00p 389.00p 389.00p 0
06/10/2022 389.00p 394.00p 389.00p 389.00p 1672
05/10/2022 389.00p 394.00p 384.00p 389.00p 7558
04/10/2022 389.00p 394.00p 389.00p 389.00p 13475
03/10/2022 393.00p 393.00p 386.00p 389.00p 4838
30/09/2022 393.00p 398.00p 388.00p 388.00p 631
29/09/2022 393.00p 398.00p 393.00p 393.00p 752
28/09/2022 395.00p 400.00p 390.00p 393.00p 6502
27/09/2022 395.00p 400.00p 390.00p 390.00p 1640
26/09/2022 395.00p 400.00p 395.00p 395.00p 40
23/09/2022 395.00p 395.00p 395.00p 395.00p 0
22/09/2022 395.00p 400.00p 390.00p 395.00p 3500
21/09/2022 395.00p 395.00p 395.00p 395.00p 0
20/09/2022 395.00p 400.00p 395.00p 395.00p 1759
19/09/2022 395.00p 395.00p 395.00p 395.00p 0
16/09/2022 395.00p 395.00p 395.00p 395.00p 0
15/09/2022 395.00p 400.00p 395.00p 395.00p 8706
14/09/2022 395.00p 395.00p 390.00p 390.00p 607
13/09/2022 395.00p 395.00p 390.00p 395.00p 9
12/09/2022 395.00p 400.00p 390.00p 395.00p 521
09/09/2022 395.00p 395.00p 395.00p 395.00p 0
08/09/2022 395.00p 395.00p 390.00p 395.00p 2568
07/09/2022 395.00p 400.00p 395.00p 395.00p 1464
06/09/2022 399.00p 399.00p 395.00p 395.00p 0
05/09/2022 399.00p 399.00p 399.00p 399.00p 0
02/09/2022 399.00p 399.00p 399.00p 399.00p 0
01/09/2022 399.00p 399.00p 399.00p 399.00p 0
31/08/2022 399.00p 404.00p 394.00p 399.00p 1266
30/08/2022 399.00p 399.00p 399.00p 399.00p 0
29/08/2022 399.00p 399.00p 399.00p 399.00p 0
26/08/2022 399.00p 399.00p 399.00p 399.00p 0
25/08/2022 399.00p 404.00p 399.00p 399.00p 620
24/08/2022 399.00p 399.00p 399.00p 399.00p 0
23/08/2022 399.00p 399.00p 394.00p 399.00p 822
22/08/2022 399.00p 399.00p 399.00p 399.00p 0
19/08/2022 399.00p 399.00p 399.00p 399.00p 0
18/08/2022 399.00p 399.00p 399.00p 399.00p 0
17/08/2022 399.00p 399.00p 399.00p 399.00p 0
16/08/2022 399.00p 404.00p 394.00p 399.00p 495
15/08/2022 403.00p 403.00p 394.00p 399.00p 8032
12/08/2022 403.00p 408.00p 400.00p 403.00p 44840
11/08/2022 403.00p 403.00p 398.00p 403.00p 3000
10/08/2022 403.00p 408.00p 403.00p 403.00p 46
09/08/2022 403.00p 403.00p 403.00p 403.00p 0
08/08/2022 403.00p 408.00p 403.00p 403.00p 4901
05/08/2022 403.00p 408.00p 400.00p 403.00p 44636
04/08/2022 403.00p 403.00p 403.00p 403.00p 0
03/08/2022 403.00p 403.00p 403.00p 403.00p 0
02/08/2022 403.00p 408.00p 403.00p 403.00p 10
01/08/2022 403.00p 408.00p 398.00p 403.00p 11923
29/07/2022 403.00p 408.00p 403.00p 403.00p 2069
28/07/2022 403.00p 408.00p 398.00p 403.00p 5909
27/07/2022 403.00p 408.00p 403.00p 403.00p 482
26/07/2022 401.00p 410.00p 401.00p 403.00p 10915
25/07/2022 399.00p 410.00p 399.00p 406.00p 53808
22/07/2022 399.00p 399.00p 399.00p 399.00p 0
21/07/2022 399.00p 404.00p 399.00p 399.00p 2699
20/07/2022 399.00p 399.00p 394.00p 399.00p 30
19/07/2022 399.00p 399.00p 399.00p 399.00p 0
18/07/2022 399.00p 404.00p 394.00p 399.00p 4975
15/07/2022 399.00p 399.00p 399.00p 399.00p 0
14/07/2022 399.00p 399.00p 399.00p 399.00p 0
13/07/2022 399.00p 399.00p 399.00p 399.00p 0
12/07/2022 399.00p 399.00p 399.00p 399.00p 0
11/07/2022 399.00p 404.00p 394.00p 399.00p 15288
08/07/2022 399.00p 399.00p 399.00p 399.00p 0
07/07/2022 399.00p 404.00p 394.00p 399.00p 552
06/07/2022 399.00p 404.00p 394.00p 399.00p 6287
05/07/2022 399.00p 404.00p 394.00p 399.00p 6699
04/07/2022 400.00p 410.00p 390.00p 399.00p 3241
01/07/2022 400.00p 410.00p 395.00p 400.00p 14826
30/06/2022 400.00p 400.00p 400.00p 400.00p 0
29/06/2022 400.00p 410.00p 390.00p 400.00p 7626
28/06/2022 400.00p 410.00p 400.00p 400.00p 3000
27/06/2022 400.00p 410.00p 400.00p 410.00p 2764
24/06/2022 400.00p 410.00p 400.00p 400.00p 10828
23/06/2022 400.00p 400.00p 400.00p 400.00p 0
22/06/2022 400.00p 410.00p 390.00p 400.00p 20797
21/06/2022 400.00p 410.00p 400.00p 400.00p 2239
20/06/2022 400.00p 410.00p 400.00p 400.00p 2740
17/06/2022 400.00p 410.00p 390.00p 400.00p 6966
16/06/2022 400.00p 410.00p 400.00p 400.00p 6500
15/06/2022 400.00p 400.00p 388.00p 400.00p 24500
14/06/2022 400.00p 410.00p 390.00p 400.00p 5001
13/06/2022 390.00p 410.00p 380.00p 390.00p 7994
10/06/2022 390.00p 400.00p 380.00p 390.00p 56757
09/06/2022 390.00p 400.00p 380.00p 390.00p 1084
08/06/2022 380.00p 400.00p 370.00p 390.00p 10700
07/06/2022 380.00p 390.00p 375.00p 380.00p 60226
06/06/2022 380.00p 390.00p 370.00p 380.00p 2154
03/06/2022 380.00p 390.00p 380.00p 380.00p 1282
02/06/2022 380.00p 390.00p 380.00p 380.00p 1282
01/06/2022 380.00p 390.00p 380.00p 380.00p 1282
31/05/2022 380.00p 390.00p 370.00p 380.00p 10622
30/05/2022 380.00p 390.00p 370.00p 380.00p 1524
27/05/2022 380.00p 390.00p 380.00p 380.00p 4998
26/05/2022 380.00p 380.00p 375.00p 380.00p 550
25/05/2022 380.00p 380.00p 380.00p 380.00p 0
24/05/2022 380.00p 390.00p 380.00p 380.00p 0
23/05/2022 380.00p 390.00p 370.00p 390.00p 4251
20/05/2022 380.00p 380.00p 380.00p 380.00p 0
19/05/2022 380.00p 380.00p 380.00p 380.00p 0
18/05/2022 374.00p 390.00p 370.00p 380.00p 30443
17/05/2022 374.00p 384.00p 374.00p 374.00p 651
16/05/2022 374.00p 374.00p 374.00p 374.00p 0
13/05/2022 374.00p 384.00p 364.00p 374.00p 8260
12/05/2022 374.00p 390.00p 374.00p 374.00p 18250
11/05/2022 374.00p 374.00p 374.00p 374.00p 0
10/05/2022 374.00p 374.00p 374.00p 374.00p 0
09/05/2022 374.00p 384.00p 364.00p 374.00p 10076
06/05/2022 374.00p 374.00p 374.00p 374.00p 1500
05/05/2022 374.00p 374.00p 374.00p 374.00p 0
04/05/2022 374.00p 384.00p 374.00p 374.00p 1222
03/05/2022 370.00p 380.00p 360.00p 374.00p 22072
02/05/2022 360.00p 376.00p 356.00p 370.00p 2397
29/04/2022 360.00p 376.00p 356.00p 370.00p 2397
28/04/2022 360.00p 360.00p 360.00p 360.00p 2800
27/04/2022 360.00p 360.00p 360.00p 360.00p 0
26/04/2022 360.00p 360.00p 350.00p 360.00p 257
25/04/2022 360.00p 360.00p 350.00p 360.00p 2917
22/04/2022 360.00p 370.00p 360.00p 360.00p 2686
21/04/2022 354.00p 370.00p 354.00p 360.00p 5479
20/04/2022 354.00p 364.00p 344.00p 354.00p 1549
19/04/2022 354.00p 364.00p 344.00p 354.00p 26249
18/04/2022 354.00p 354.00p 344.00p 354.00p 350
15/04/2022 354.00p 354.00p 344.00p 354.00p 350
14/04/2022 354.00p 354.00p 344.00p 354.00p 350
13/04/2022 354.00p 364.00p 354.00p 354.00p 10954
12/04/2022 334.00p 370.00p 330.00p 354.00p 69114
11/04/2022 334.00p 344.00p 324.00p 334.00p 5566
08/04/2022 324.00p 350.00p 324.00p 334.00p 27864
07/04/2022 305.00p 340.00p 302.00p 324.00p 21085
06/04/2022 295.00p 312.00p 295.00p 305.00p 30134
05/04/2022 295.00p 300.00p 290.00p 295.00p 23881
04/04/2022 297.00p 300.00p 290.00p 295.00p 8718
01/04/2022 297.00p 302.00p 297.00p 297.00p 1321
31/03/2022 297.00p 297.00p 297.00p 297.00p 0
30/03/2022 297.00p 297.00p 297.00p 297.00p 0
29/03/2022 297.00p 300.00p 292.00p 297.00p 4857
28/03/2022 299.00p 304.00p 294.00p 297.00p 30771
25/03/2022 301.00p 306.00p 294.00p 299.00p 6554
24/03/2022 301.00p 301.00p 301.00p 301.00p 0
23/03/2022 301.00p 301.00p 301.00p 301.00p 0
22/03/2022 301.00p 303.00p 296.00p 301.00p 78500
21/03/2022 301.00p 301.00p 296.00p 301.00p 5663

*Close Price adjusted for both dividends and splits