Livermore Investments Group Ltd. (LIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Livermore Investments Group Ltd.

Date Open High Low Close* Volume
19/08/2025 50.00p 54.50p 50.00p 52.50p 791
18/08/2025 54.00p 52.25p 51.75p 52.25p 0
15/08/2025 54.00p 54.00p 51.75p 51.75p 613
14/08/2025 50.00p 51.75p 51.75p 51.75p 0
13/08/2025 50.00p 54.50p 50.00p 51.75p 12
12/08/2025 50.00p 54.50p 50.00p 51.75p 10
11/08/2025 53.50p 57.00p 50.00p 51.75p 52032
08/08/2025 55.00p 57.00p 55.50p 55.50p 2
07/08/2025 55.00p 55.25p 54.75p 54.75p 0
06/08/2025 55.00p 55.25p 55.00p 55.25p 0
05/08/2025 55.00p 57.00p 55.25p 55.25p 10
04/08/2025 55.00p 57.00p 54.00p 55.25p 74
01/08/2025 55.00p 59.50p 55.50p 55.50p 28
31/07/2025 55.00p 57.00p 55.00p 55.25p 4
30/07/2025 55.00p 56.00p 55.00p 55.00p 300
29/07/2025 55.50p 58.00p 53.50p 55.75p 249
28/07/2025 55.50p 58.00p 53.50p 56.00p 57
25/07/2025 55.50p 58.00p 55.75p 55.75p 5014
24/07/2025 55.50p 58.00p 54.04p 55.75p 2741
23/07/2025 55.50p 58.00p 55.75p 55.75p 11
22/07/2025 55.50p 58.00p 55.75p 55.75p 8
21/07/2025 55.50p 58.00p 55.75p 55.75p 1010
18/07/2025 55.50p 58.00p 55.75p 55.75p 11
17/07/2025 55.50p 55.50p 53.50p 55.50p 19
16/07/2025 54.00p 58.00p 54.00p 55.50p 35745
15/07/2025 54.50p 58.00p 53.50p 55.75p 10926
14/07/2025 54.50p 57.00p 55.50p 55.50p 9008
11/07/2025 54.50p 55.00p 53.50p 54.50p 25008
10/07/2025 50.00p 54.50p 52.00p 53.25p 10031
09/07/2025 50.00p 54.00p 49.60p 51.70p 244
08/07/2025 50.00p 54.00p 50.00p 51.70p 45668
07/07/2025 50.00p 50.00p 49.10p 49.10p 786
04/07/2025 48.20p 50.00p 48.70p 48.70p 54
03/07/2025 48.20p 49.10p 48.20p 49.10p 19
02/07/2025 48.20p 50.00p 48.20p 48.70p 252
01/07/2025 48.20p 49.10p 49.10p 49.10p 0
30/06/2025 48.20p 50.00p 48.20p 49.10p 5
27/06/2025 48.20p 50.00p 48.20p 48.70p 10
26/06/2025 48.20p 50.00p 48.20p 49.10p 8
25/06/2025 49.80p 50.00p 48.70p 48.70p 14
24/06/2025 49.80p 49.10p 48.30p 49.10p 0
23/06/2025 49.80p 50.00p 48.30p 48.30p 8
20/06/2025 49.80p 49.00p 47.74p 48.10p 8946
19/06/2025 49.80p 49.00p 48.10p 48.10p 3
18/06/2025 49.80p 48.80p 48.10p 48.10p 8000
17/06/2025 49.80p 50.00p 48.00p 48.00p 10552
16/06/2025 47.40p 49.54p 47.40p 48.20p 7824
13/06/2025 50.00p 50.00p 48.10p 48.10p 10
12/06/2025 50.00p 53.50p 48.10p 48.10p 12090
11/06/2025 50.50p 54.00p 50.00p 51.50p 7827
10/06/2025 50.00p 54.00p 50.00p 52.00p 1870
09/06/2025 51.50p 54.00p 50.00p 52.00p 516
06/06/2025 51.50p 54.00p 52.00p 52.00p 67
05/06/2025 51.50p 54.00p 50.50p 52.00p 250
04/06/2025 51.50p 54.00p 50.50p 52.00p 12207
03/06/2025 51.50p 51.50p 49.20p 50.35p 1996
02/06/2025 50.00p 50.00p 49.60p 49.80p 4968
30/05/2025 51.50p 51.50p 49.60p 50.30p 33782
29/05/2025 53.00p 57.50p 50.55p 50.55p 28183
28/05/2025 54.00p 57.50p 54.75p 54.75p 141
27/05/2025 54.00p 57.50p 52.50p 54.75p 551
23/05/2025 54.00p 55.75p 51.50p 54.75p 26995
22/05/2025 51.00p 53.00p 51.00p 51.50p 4775
21/05/2025 54.50p 54.50p 49.60p 52.00p 50562
20/05/2025 57.00p 57.00p 55.25p 55.25p 18485
19/05/2025 57.00p 62.50p 59.75p 59.75p 2
16/05/2025 57.00p 63.00p 59.50p 59.50p 5
15/05/2025 57.00p 62.50p 59.50p 59.50p 13
14/05/2025 57.00p 59.50p 57.35p 59.50p 717
13/05/2025 57.00p 62.50p 57.00p 59.50p 2002
12/05/2025 62.50p 65.00p 58.50p 58.75p 26811
09/05/2025 62.50p 63.00p 56.50p 59.50p 17
08/05/2025 62.50p 59.75p 59.50p 59.75p 0
07/05/2025 62.50p 62.50p 57.00p 59.50p 2596
06/05/2025 62.50p 62.50p 56.50p 59.00p 5651
02/05/2025 57.50p 62.50p 59.00p 59.00p 12
01/05/2025 57.50p 62.50p 56.00p 59.00p 31
30/04/2025 57.50p 64.00p 57.00p 59.50p 7873
29/04/2025 61.50p 62.00p 56.50p 58.25p 25836
28/04/2025 62.00p 64.50p 63.25p 63.25p 23
25/04/2025 62.00p 65.00p 61.50p 63.25p 35
24/04/2025 62.00p 63.25p 63.25p 63.25p 0
23/04/2025 62.00p 65.00p 63.25p 63.25p 32
22/04/2025 62.00p 64.50p 61.50p 63.25p 119
17/04/2025 62.00p 65.00p 62.75p 62.75p 14
16/04/2025 62.00p 65.00p 63.00p 63.00p 8
15/04/2025 62.00p 65.00p 61.50p 63.25p 168
14/04/2025 62.00p 65.00p 61.50p 63.25p 6796
11/04/2025 64.00p 65.00p 62.75p 62.75p 15
10/04/2025 64.00p 68.50p 62.75p 62.75p 7662
09/04/2025 64.00p 66.50p 65.00p 65.00p 2
08/04/2025 64.00p 66.50p 64.00p 65.25p 20573
07/04/2025 68.50p 73.00p 62.00p 63.00p 171267
04/04/2025 71.00p 73.00p 70.50p 71.50p 10330
03/04/2025 72.00p 73.00p 71.00p 71.00p 7935
02/04/2025 74.00p 77.00p 73.00p 73.00p 3765
01/04/2025 71.00p 75.00p 68.00p 72.50p 84136
31/03/2025 71.00p 73.00p 68.50p 69.50p 5425
28/03/2025 71.00p 70.00p 69.50p 69.50p 0
27/03/2025 71.00p 70.00p 69.50p 70.00p 0
26/03/2025 71.00p 69.50p 68.75p 69.50p 0
25/03/2025 71.00p 72.50p 67.50p 68.75p 57469
24/03/2025 67.00p 71.00p 67.55p 69.00p 40109
21/03/2025 67.00p 71.00p 67.00p 71.00p 3040
20/03/2025 70.00p 70.00p 67.00p 68.25p 26383
19/03/2025 70.00p 71.50p 70.00p 70.50p 28303
18/03/2025 67.00p 69.25p 67.50p 69.25p 6000
17/03/2025 67.00p 71.50p 67.50p 68.50p 7
14/03/2025 67.00p 71.50p 68.25p 68.25p 1353
13/03/2025 67.00p 70.00p 65.00p 68.75p 30176
12/03/2025 64.50p 66.00p 61.00p 65.75p 9782
11/03/2025 65.50p 65.00p 61.00p 62.50p 74
10/03/2025 65.50p 66.00p 61.00p 63.50p 1636
07/03/2025 68.00p 66.00p 63.25p 63.25p 71
06/03/2025 68.00p 71.00p 62.75p 62.75p 79721
05/03/2025 66.00p 70.00p 66.00p 69.50p 72260
04/03/2025 65.50p 63.75p 62.00p 63.75p 88
03/03/2025 65.50p 65.50p 63.75p 63.75p 3516
28/02/2025 65.00p 65.50p 63.50p 63.50p 1
27/02/2025 65.00p 65.62p 61.50p 63.50p 23295
26/02/2025 65.00p 65.00p 62.00p 63.00p 71270
25/02/2025 65.00p 65.50p 65.00p 65.50p 9120
24/02/2025 65.50p 65.50p 63.00p 65.25p 5695
21/02/2025 65.00p 65.50p 64.25p 64.25p 1
20/02/2025 65.00p 65.50p 63.00p 64.25p 7
19/02/2025 65.00p 65.50p 64.25p 64.25p 3790
18/02/2025 65.00p 65.00p 62.00p 63.25p 545
17/02/2025 65.00p 65.00p 65.00p 65.00p 6493
14/02/2025 62.00p 64.00p 62.00p 63.25p 776
13/02/2025 62.00p 63.50p 61.00p 63.50p 28233
12/02/2025 61.00p 61.00p 60.00p 61.00p 1031
11/02/2025 61.00p 61.00p 61.00p 61.00p 0
10/02/2025 61.00p 61.00p 60.00p 61.00p 5337
07/02/2025 61.00p 60.50p 60.50p 60.50p 0
06/02/2025 61.00p 61.00p 60.00p 60.50p 14592
05/02/2025 57.50p 61.00p 57.50p 59.00p 250
04/02/2025 59.50p 61.00p 57.50p 59.00p 8013
03/02/2025 59.50p 61.00p 57.74p 59.00p 36389
31/01/2025 58.00p 59.50p 56.00p 56.50p 10667
30/01/2025 58.00p 58.50p 58.00p 58.50p 8
29/01/2025 58.00p 58.50p 58.00p 58.50p 5000
28/01/2025 57.50p 59.00p 57.00p 58.00p 27540
27/01/2025 57.50p 57.50p 57.00p 57.25p 2473
24/01/2025 56.50p 56.50p 53.50p 56.50p 6496
23/01/2025 56.00p 56.50p 53.50p 55.25p 52
22/01/2025 56.00p 56.50p 55.50p 55.50p 176
21/01/2025 56.00p 56.00p 53.50p 55.50p 2235
20/01/2025 56.00p 56.00p 51.50p 53.75p 693
17/01/2025 55.00p 56.00p 51.50p 53.75p 1838
16/01/2025 55.00p 55.50p 51.50p 53.75p 2180
15/01/2025 53.00p 55.00p 53.00p 53.50p 35822
14/01/2025 54.00p 54.00p 52.50p 52.50p 235
13/01/2025 53.00p 54.00p 51.00p 52.00p 11707
10/01/2025 53.00p 53.00p 53.00p 53.00p 784
09/01/2025 48.40p 52.00p 52.00p 52.00p 0
08/01/2025 48.40p 52.50p 52.00p 52.00p 0
07/01/2025 48.40p 52.50p 48.40p 52.50p 4293
06/01/2025 48.40p 51.20p 48.40p 51.20p 1002
03/01/2025 54.00p 54.00p 48.20p 50.60p 1362
02/01/2025 54.00p 54.00p 49.00p 51.50p 1083
31/12/2024 53.50p 54.00p 49.97p 51.50p 29617
30/12/2024 53.00p 53.00p 49.20p 51.10p 423
27/12/2024 50.50p 53.00p 49.00p 50.00p 16320
24/12/2024 48.00p 54.00p 46.40p 54.00p 75582
23/12/2024 45.00p 46.60p 46.50p 46.50p 0
20/12/2024 45.00p 47.60p 45.00p 46.60p 24410
19/12/2024 45.00p 47.60p 45.00p 46.00p 86036
18/12/2024 47.80p 47.80p 45.00p 46.30p 1312
17/12/2024 45.00p 46.30p 46.00p 46.30p 0
16/12/2024 45.00p 47.60p 45.00p 46.00p 22049
13/12/2024 45.00p 46.30p 45.00p 46.30p 391
12/12/2024 45.40p 47.60p 45.40p 46.50p 60
11/12/2024 46.00p 45.50p 45.50p 45.50p 0
10/12/2024 46.00p 46.00p 45.50p 45.50p 70
09/12/2024 46.00p 46.00p 45.50p 45.50p 148
06/12/2024 45.00p 45.30p 45.00p 45.30p 3
05/12/2024 46.00p 46.00p 45.00p 45.30p 4225
04/12/2024 46.00p 46.00p 45.20p 45.60p 23
03/12/2024 46.00p 45.60p 45.60p 45.60p 0
02/12/2024 46.00p 46.00p 45.20p 45.60p 15
29/11/2024 44.00p 45.30p 45.30p 45.30p 0
28/11/2024 44.00p 45.30p 45.00p 45.30p 0
27/11/2024 44.00p 45.00p 45.00p 45.00p 0
26/11/2024 44.00p 45.00p 44.00p 45.00p 184
25/11/2024 44.20p 45.00p 44.60p 45.00p 0
22/11/2024 44.20p 44.60p 44.60p 44.60p 0
21/11/2024 44.20p 44.60p 44.20p 44.60p 23534
20/11/2024 45.80p 45.00p 44.60p 45.00p 0
19/11/2024 45.80p 45.80p 44.00p 44.60p 5814
18/11/2024 46.00p 46.00p 44.00p 44.60p 7014
15/11/2024 45.80p 45.80p 44.20p 44.60p 405
14/11/2024 44.00p 44.60p 44.00p 44.60p 21
13/11/2024 43.20p 45.00p 44.00p 45.00p 2
12/11/2024 43.20p 45.30p 45.00p 45.30p 0
11/11/2024 43.20p 45.00p 45.00p 45.00p 10000
08/11/2024 43.20p 44.10p 43.20p 44.10p 1287
07/11/2024 43.20p 44.50p 44.50p 44.50p 0
06/11/2024 43.20p 44.50p 44.10p 44.50p 0
05/11/2024 43.20p 44.10p 43.20p 44.10p 43
04/11/2024 45.80p 45.80p 44.10p 44.10p 75

*Close Price adjusted for both dividends and splits