Learning Technologies Group (LTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Learning Technologies Group

Date Open High Low Close* Volume
22/11/2024 90.40p 93.00p 87.00p 92.30p 2143047
21/11/2024 92.00p 92.40p 89.28p 90.20p 1907922
20/11/2024 89.10p 92.80p 89.10p 92.00p 4773521
19/11/2024 90.90p 93.00p 90.00p 91.20p 1001889
18/11/2024 91.00p 92.90p 87.10p 92.40p 2661071
15/11/2024 92.00p 93.00p 90.00p 91.20p 3185849
14/11/2024 90.60p 92.70p 89.40p 92.50p 1365109
13/11/2024 89.60p 90.70p 88.45p 90.60p 1198856
12/11/2024 93.00p 93.00p 88.30p 89.20p 8238094
11/11/2024 89.00p 92.60p 88.18p 89.80p 2131970
08/11/2024 92.70p 92.70p 87.70p 88.40p 856898
07/11/2024 90.50p 90.50p 87.30p 88.90p 726226
06/11/2024 91.00p 91.00p 88.70p 89.90p 1202345
05/11/2024 90.30p 90.30p 89.10p 89.10p 691011
04/11/2024 91.50p 91.50p 89.90p 90.20p 2844674
01/11/2024 92.60p 92.60p 89.74p 90.60p 663943
31/10/2024 91.00p 91.00p 89.50p 90.00p 3054458
30/10/2024 93.00p 93.00p 88.40p 90.40p 2822700
29/10/2024 91.00p 91.40p 88.80p 88.80p 3137006
28/10/2024 94.00p 94.00p 90.10p 90.10p 1475799
25/10/2024 94.00p 94.00p 91.20p 92.10p 1129296
24/10/2024 94.00p 94.00p 91.30p 92.80p 2041459
23/10/2024 93.60p 93.60p 91.10p 91.10p 13092265
22/10/2024 95.00p 95.00p 92.30p 93.40p 687343
21/10/2024 94.00p 94.40p 91.10p 92.70p 1910444
18/10/2024 92.70p 93.00p 91.14p 92.80p 1826089
17/10/2024 95.00p 95.00p 92.50p 92.50p 9118376
16/10/2024 92.60p 93.30p 92.50p 92.80p 7160956
15/10/2024 95.00p 95.00p 92.60p 92.80p 2398025
14/10/2024 93.00p 93.20p 92.50p 92.80p 5459702
11/10/2024 92.80p 93.30p 92.10p 92.80p 8259547
10/10/2024 93.50p 93.50p 92.50p 92.80p 2048799
09/10/2024 94.00p 94.00p 93.00p 93.00p 7570697
08/10/2024 93.10p 93.80p 93.10p 93.30p 1387333
07/10/2024 95.00p 95.00p 92.76p 93.90p 1748589
04/10/2024 95.00p 95.00p 91.90p 93.70p 1223376
03/10/2024 93.90p 95.90p 91.70p 93.60p 1705076
02/10/2024 93.20p 94.70p 92.70p 94.00p 3117454
01/10/2024 95.00p 95.90p 93.00p 93.10p 4202188
30/09/2024 95.10p 96.10p 94.10p 95.00p 14609332
27/09/2024 76.40p 98.00p 75.44p 96.00p 7871339
26/09/2024 76.00p 77.90p 74.40p 74.90p 3662857
25/09/2024 74.00p 77.00p 73.25p 75.60p 2650439
24/09/2024 74.00p 74.50p 73.30p 74.00p 876621
23/09/2024 73.00p 74.40p 70.30p 73.20p 436346
20/09/2024 75.00p 75.00p 72.00p 72.90p 2447164
19/09/2024 72.00p 73.70p 72.00p 71.60p 491260
18/09/2024 72.50p 72.50p 70.30p 71.60p 3045021
17/09/2024 68.70p 75.10p 68.60p 71.80p 4567557
16/09/2024 73.00p 73.00p 69.10p 70.00p 3983835
13/09/2024 73.00p 73.00p 69.84p 71.90p 624145
12/09/2024 67.50p 71.70p 67.50p 70.80p 685313
11/09/2024 70.40p 70.40p 67.90p 68.60p 3325854
10/09/2024 68.00p 70.40p 68.00p 69.30p 2972667
09/09/2024 69.40p 69.70p 67.90p 69.00p 2344617
06/09/2024 68.00p 70.30p 67.60p 69.40p 1685139
05/09/2024 66.10p 69.81p 66.10p 69.30p 2089846
04/09/2024 66.00p 68.00p 65.30p 67.40p 1122673
03/09/2024 68.00p 69.10p 66.60p 66.70p 574711
02/09/2024 69.50p 69.50p 66.90p 68.20p 455721
30/08/2024 69.00p 69.36p 68.10p 69.20p 1077192
29/08/2024 68.20p 69.51p 68.16p 68.80p 946266
28/08/2024 68.70p 72.00p 67.30p 68.20p 544518
27/08/2024 70.20p 72.00p 68.90p 68.90p 496420
23/08/2024 69.60p 70.40p 68.50p 69.90p 645472
22/08/2024 72.00p 72.00p 68.50p 68.90p 491075
21/08/2024 69.60p 70.70p 68.60p 70.10p 735888
20/08/2024 73.00p 73.00p 68.50p 69.20p 1057271
19/08/2024 73.00p 73.00p 69.34p 70.70p 410037
16/08/2024 71.40p 71.40p 69.20p 69.80p 1038319
15/08/2024 70.00p 70.20p 68.21p 69.60p 492144
14/08/2024 67.60p 69.00p 67.60p 68.80p 2197436
13/08/2024 70.00p 70.40p 67.88p 68.40p 4082470
12/08/2024 69.10p 71.10p 68.80p 69.10p 1479505
09/08/2024 69.80p 70.30p 68.02p 69.80p 5471226
08/08/2024 65.90p 69.10p 65.30p 68.80p 3264350
07/08/2024 65.00p 68.03p 65.00p 66.40p 1014495
06/08/2024 64.30p 66.10p 63.37p 65.30p 1039602
05/08/2024 66.00p 66.00p 62.10p 64.30p 4978623
02/08/2024 73.60p 73.60p 65.50p 66.00p 7462128
01/08/2024 74.10p 74.10p 69.40p 70.00p 4019667
31/07/2024 71.40p 73.50p 71.40p 72.00p 4837567
30/07/2024 71.50p 72.80p 70.10p 72.80p 2391330
29/07/2024 71.00p 71.80p 68.56p 70.70p 811092
26/07/2024 67.30p 71.52p 65.65p 70.30p 4030633
25/07/2024 69.00p 69.60p 66.40p 67.90p 1927731
24/07/2024 71.00p 72.70p 65.00p 69.60p 7673250
23/07/2024 83.00p 83.00p 79.70p 81.00p 751861
22/07/2024 83.20p 83.20p 80.70p 81.80p 700628
19/07/2024 85.00p 85.00p 82.20p 82.30p 581703
18/07/2024 85.40p 87.00p 84.90p 85.00p 547268
17/07/2024 88.00p 88.00p 85.30p 85.40p 859251
16/07/2024 87.80p 88.31p 84.99p 87.20p 526584
15/07/2024 86.30p 87.97p 85.80p 87.70p 622252
12/07/2024 88.40p 88.40p 84.30p 87.30p 4380947
11/07/2024 86.00p 86.50p 84.20p 85.00p 1319249
10/07/2024 86.10p 86.20p 83.47p 85.00p 8946087
09/07/2024 86.10p 87.00p 84.20p 84.20p 934227
08/07/2024 87.80p 88.30p 85.50p 86.60p 3339797
05/07/2024 88.00p 88.50p 86.14p 87.00p 5444356
04/07/2024 86.80p 88.00p 86.30p 86.50p 481358
03/07/2024 88.30p 88.30p 84.34p 86.90p 479659
02/07/2024 83.90p 86.20p 83.60p 84.10p 456891
01/07/2024 88.30p 88.30p 84.30p 84.30p 378792
28/06/2024 85.00p 87.70p 84.30p 84.50p 991636
27/06/2024 83.50p 86.10p 83.50p 85.70p 873387
26/06/2024 85.50p 85.73p 82.60p 85.60p 6481960
25/06/2024 83.60p 84.00p 81.60p 82.50p 771376
24/06/2024 84.80p 85.80p 83.10p 83.10p 3325388
21/06/2024 86.00p 86.00p 84.00p 84.10p 1718866
20/06/2024 84.30p 85.60p 84.00p 85.00p 1488462
19/06/2024 85.40p 85.40p 83.30p 84.50p 845763
18/06/2024 82.50p 84.87p 81.60p 84.30p 1939050
17/06/2024 77.90p 84.00p 77.90p 82.20p 479839
14/06/2024 81.50p 82.20p 79.01p 80.50p 2588700
13/06/2024 86.90p 86.90p 81.00p 81.00p 1504044
12/06/2024 83.30p 84.50p 81.90p 84.00p 924322
11/06/2024 81.60p 84.51p 81.60p 82.00p 599049
10/06/2024 80.30p 85.50p 80.20p 82.70p 1062409
07/06/2024 82.50p 85.30p 80.50p 81.10p 1243337
06/06/2024 82.10p 86.90p 80.00p 83.00p 438571
05/06/2024 82.10p 84.20p 82.10p 83.10p 755184
04/06/2024 82.00p 86.70p 82.00p 83.40p 1088241
03/06/2024 83.60p 86.20p 82.10p 85.10p 356613
31/05/2024 87.00p 87.00p 83.80p 85.00p 694722
30/05/2024 84.60p 86.90p 84.60p 85.30p 1349563
29/05/2024 84.60p 86.00p 84.60p 84.60p 1212929
28/05/2024 89.00p 89.00p 84.80p 86.20p 1748091
24/05/2024 90.00p 90.00p 87.00p 88.00p 2004828
23/05/2024 83.50p 89.40p 80.10p 88.80p 1408150
22/05/2024 80.20p 81.40p 79.20p 80.60p 519779
21/05/2024 84.00p 84.00p 80.30p 80.70p 558214
20/05/2024 75.00p 82.90p 75.00p 81.00p 1210512
17/05/2024 75.00p 80.60p 75.00p 76.70p 1523102
16/05/2024 75.00p 78.70p 75.00p 77.30p 1729535
15/05/2024 79.40p 80.30p 77.80p 77.90p 733694
14/05/2024 80.00p 80.00p 78.04p 79.30p 681975
13/05/2024 78.60p 79.40p 77.40p 78.40p 1041842
10/05/2024 78.50p 79.70p 77.30p 78.50p 1022845
09/05/2024 75.90p 79.36p 75.90p 77.60p 638063
08/05/2024 79.00p 79.20p 76.02p 77.80p 827997
07/05/2024 75.60p 78.80p 75.60p 77.90p 596709
03/05/2024 75.90p 76.80p 74.10p 75.60p 680710
02/05/2024 75.90p 75.90p 71.50p 73.70p 667635
01/05/2024 73.00p 73.50p 71.07p 72.30p 1416008
30/04/2024 74.10p 78.00p 73.10p 73.30p 1211300
29/04/2024 78.30p 79.00p 73.70p 75.00p 1251429
26/04/2024 74.50p 76.30p 73.20p 74.70p 1002821
25/04/2024 76.70p 77.20p 73.40p 74.30p 1817619
24/04/2024 75.60p 76.80p 75.20p 76.50p 3695240
23/04/2024 75.70p 78.00p 75.20p 75.90p 4434580
22/04/2024 79.00p 79.50p 77.20p 79.50p 689096
19/04/2024 76.80p 78.30p 75.80p 77.90p 2759265
18/04/2024 78.00p 78.00p 76.00p 77.40p 4445548
17/04/2024 75.30p 77.60p 73.86p 75.80p 2565567
16/04/2024 85.60p 89.20p 75.40p 75.60p 6159862
15/04/2024 85.80p 90.13p 85.00p 89.10p 1272484
12/04/2024 89.70p 89.70p 86.08p 86.60p 1848635
11/04/2024 88.40p 88.40p 85.60p 86.30p 262949
10/04/2024 88.00p 88.30p 85.90p 86.40p 687530
09/04/2024 85.10p 88.00p 84.10p 86.40p 508592
08/04/2024 85.80p 87.00p 82.80p 86.10p 336707
05/04/2024 83.30p 86.20p 83.30p 85.00p 599712
04/04/2024 84.70p 86.70p 83.70p 86.70p 892868
03/04/2024 83.00p 85.00p 82.10p 83.70p 1007546
02/04/2024 85.30p 86.50p 83.20p 83.80p 1967038
28/03/2024 84.30p 86.25p 82.80p 85.40p 781444
27/03/2024 83.50p 84.60p 82.80p 84.30p 925462
26/03/2024 82.80p 85.80p 82.80p 83.30p 655662
25/03/2024 83.65p 83.81p 82.80p 83.50p 493037
22/03/2024 82.00p 85.45p 82.00p 83.90p 2095931
21/03/2024 80.00p 84.60p 79.99p 84.60p 2607764
20/03/2024 80.65p 81.50p 80.65p 80.10p 2562814
19/03/2024 80.65p 81.55p 79.45p 81.50p 551058
18/03/2024 81.50p 82.90p 79.45p 81.25p 1615270
15/03/2024 85.00p 85.00p 80.50p 81.25p 1050068
14/03/2024 80.85p 85.00p 80.00p 81.50p 1058625
13/03/2024 81.60p 83.34p 79.65p 80.75p 1662383
12/03/2024 82.80p 83.40p 81.45p 82.05p 923599
11/03/2024 82.00p 84.15p 80.54p 82.10p 1514066
08/03/2024 84.35p 85.45p 82.53p 83.00p 970666
07/03/2024 83.60p 86.54p 81.60p 84.75p 603696
06/03/2024 83.95p 84.50p 81.90p 83.65p 614451
05/03/2024 83.35p 84.70p 81.94p 83.05p 359649
04/03/2024 85.00p 85.00p 82.75p 83.80p 522758
01/03/2024 83.25p 84.95p 81.95p 83.85p 819213
29/02/2024 82.00p 85.00p 80.55p 82.70p 1544082
28/02/2024 88.00p 88.40p 83.85p 84.65p 1527231
27/02/2024 82.90p 87.50p 82.90p 87.50p 724859
26/02/2024 85.40p 86.25p 84.75p 85.00p 1088777
23/02/2024 85.00p 86.70p 84.45p 85.40p 324734
22/02/2024 86.00p 88.20p 85.20p 86.10p 560051
21/02/2024 84.90p 85.45p 84.45p 85.15p 580230
20/02/2024 86.65p 86.65p 84.75p 84.95p 883937
19/02/2024 84.65p 86.25p 82.00p 85.55p 916696
16/02/2024 85.15p 85.85p 83.68p 84.70p 670178
15/02/2024 83.05p 85.00p 78.20p 84.60p 944424
14/02/2024 80.50p 84.95p 79.00p 81.50p 565583
13/02/2024 85.00p 85.00p 80.55p 81.40p 758091
12/02/2024 79.05p 83.75p 78.25p 82.75p 482837

*Close Price adjusted for both dividends and splits