Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 84.65p 84.65p 79.00p 81.20p 2333615
08/02/2024 79.00p 83.95p 79.00p 83.00p 701779
07/02/2024 84.00p 84.00p 80.00p 81.00p 2898207
06/02/2024 81.00p 83.10p 80.60p 82.80p 736186
05/02/2024 77.00p 83.00p 77.00p 81.55p 1058148
02/02/2024 80.60p 82.50p 78.92p 81.00p 1236592
01/02/2024 83.00p 83.00p 77.40p 80.90p 4188559
31/01/2024 82.40p 82.80p 81.00p 81.10p 1318729
30/01/2024 82.00p 83.90p 81.00p 81.75p 620298
29/01/2024 80.00p 84.00p 80.00p 82.30p 1151595
26/01/2024 75.00p 85.55p 74.20p 81.95p 9464302
25/01/2024 70.50p 70.50p 68.80p 69.70p 818284
24/01/2024 70.50p 71.15p 69.30p 70.00p 1367876
23/01/2024 71.00p 72.19p 69.65p 70.05p 947254
22/01/2024 71.50p 71.50p 69.00p 70.45p 1807017
19/01/2024 72.70p 72.70p 68.71p 69.25p 1664243
18/01/2024 72.65p 72.86p 70.00p 71.60p 656565
17/01/2024 72.35p 72.53p 69.00p 69.70p 660686
16/01/2024 75.00p 75.90p 72.85p 72.85p 481783
15/01/2024 73.45p 74.64p 71.40p 73.80p 555397
12/01/2024 74.75p 76.15p 73.50p 74.70p 748521
11/01/2024 76.00p 76.00p 73.40p 73.65p 495325
10/01/2024 75.20p 77.10p 74.35p 74.85p 731912
09/01/2024 79.05p 79.05p 71.80p 75.45p 2278384
08/01/2024 79.30p 79.30p 74.70p 75.65p 627876
05/01/2024 77.85p 77.85p 74.25p 76.15p 525641
04/01/2024 76.95p 78.00p 76.00p 76.95p 893576
03/01/2024 78.00p 79.10p 75.35p 75.85p 1197246
02/01/2024 83.95p 83.95p 77.85p 77.85p 1279760
29/12/2023 83.95p 83.95p 80.05p 81.00p 104036
28/12/2023 80.55p 82.90p 80.55p 82.05p 253354
27/12/2023 80.70p 82.90p 79.00p 80.80p 318260
22/12/2023 79.85p 83.50p 78.40p 81.85p 360058
21/12/2023 81.30p 81.30p 79.00p 80.70p 266673
20/12/2023 80.00p 82.40p 79.70p 81.20p 792202
19/12/2023 73.00p 79.60p 73.00p 79.30p 512287
18/12/2023 73.00p 77.45p 73.00p 76.75p 1626888
15/12/2023 78.00p 78.00p 74.80p 74.80p 1724441
14/12/2023 75.00p 77.70p 72.98p 76.25p 1341806
13/12/2023 72.40p 73.75p 71.45p 71.45p 857224
12/12/2023 74.40p 74.75p 71.15p 72.70p 789108
11/12/2023 71.35p 74.95p 70.05p 74.20p 797814
08/12/2023 69.00p 71.95p 69.00p 71.35p 947393
07/12/2023 73.80p 73.80p 69.00p 70.00p 1272190
06/12/2023 72.00p 73.50p 69.95p 70.65p 1396450
05/12/2023 74.55p 74.55p 69.50p 69.50p 2654608
04/12/2023 76.20p 76.20p 71.10p 71.35p 756616
01/12/2023 76.25p 76.25p 72.10p 73.25p 569899
30/11/2023 75.00p 75.00p 72.20p 72.35p 1155698
29/11/2023 73.00p 76.75p 73.00p 75.10p 4062857
28/11/2023 75.00p 75.50p 72.80p 75.05p 2759345
27/11/2023 75.00p 77.00p 74.40p 75.25p 354631
24/11/2023 78.80p 79.55p 76.05p 76.05p 778429
23/11/2023 80.05p 80.50p 77.15p 78.25p 320625
22/11/2023 76.70p 79.80p 76.70p 77.80p 402032
21/11/2023 77.35p 80.35p 74.20p 78.00p 1800970
20/11/2023 78.50p 78.50p 75.25p 76.85p 1791646
17/11/2023 73.00p 78.10p 73.00p 77.20p 915423
16/11/2023 74.40p 77.68p 73.60p 75.00p 999367
15/11/2023 74.00p 79.15p 74.00p 76.00p 1189696
14/11/2023 72.00p 79.00p 72.00p 76.85p 1646734
13/11/2023 73.05p 75.40p 71.00p 72.00p 8480880
10/11/2023 72.90p 73.00p 70.12p 73.00p 4001264
09/11/2023 71.00p 73.90p 71.00p 73.00p 3100696
08/11/2023 70.00p 72.65p 70.00p 72.00p 2752299
07/11/2023 70.00p 72.00p 70.00p 71.20p 1751954
06/11/2023 68.60p 71.25p 68.30p 70.40p 6242352
03/11/2023 66.20p 69.35p 65.54p 68.55p 2597414
02/11/2023 63.50p 67.15p 63.50p 66.30p 1276986
01/11/2023 63.05p 64.10p 60.60p 63.75p 1398537
31/10/2023 63.25p 63.25p 60.40p 61.85p 1035444
30/10/2023 60.20p 63.00p 60.20p 61.80p 1112917
27/10/2023 60.00p 61.00p 58.62p 60.20p 806303
26/10/2023 63.00p 63.00p 59.35p 59.80p 979823
25/10/2023 62.15p 65.60p 59.10p 60.40p 594442
24/10/2023 63.00p 65.80p 61.80p 62.20p 1550553
23/10/2023 65.55p 65.85p 62.00p 64.00p 1346517
20/10/2023 64.00p 65.75p 62.66p 63.00p 1683652
19/10/2023 63.05p 65.90p 62.30p 62.80p 187414
18/10/2023 63.30p 65.85p 61.80p 62.60p 2638815
17/10/2023 65.85p 65.85p 62.19p 63.40p 632662
16/10/2023 63.05p 64.75p 60.85p 62.75p 2014976
13/10/2023 63.60p 65.25p 61.45p 62.00p 1288337
12/10/2023 65.00p 66.00p 63.22p 63.60p 975818
11/10/2023 65.00p 67.20p 64.75p 64.75p 672081
10/10/2023 64.60p 67.30p 64.60p 66.70p 665908
09/10/2023 67.80p 67.90p 64.50p 64.55p 1558680
06/10/2023 67.75p 69.75p 66.10p 66.90p 1784033
05/10/2023 67.10p 69.00p 66.55p 67.40p 812263
04/10/2023 66.30p 67.45p 65.50p 66.10p 1228129
03/10/2023 67.35p 67.85p 65.05p 66.45p 1118679
02/10/2023 64.85p 67.55p 64.55p 66.00p 9329437
29/09/2023 64.75p 67.35p 63.80p 64.15p 4042439
28/09/2023 66.70p 66.95p 63.00p 64.75p 4625398
27/09/2023 68.90p 72.05p 66.75p 67.00p 2074193
26/09/2023 67.00p 71.50p 67.00p 69.05p 16761013
25/09/2023 70.55p 71.55p 68.60p 68.90p 2263201
22/09/2023 70.65p 72.00p 70.65p 71.50p 512176
21/09/2023 74.00p 74.00p 71.05p 71.50p 804976
20/09/2023 73.00p 76.35p 71.85p 73.20p 793565
19/09/2023 78.35p 78.35p 70.80p 72.00p 3462979
18/09/2023 77.00p 78.00p 74.25p 74.90p 793407
15/09/2023 77.65p 79.35p 77.50p 77.65p 484704
14/09/2023 76.20p 79.70p 76.00p 78.15p 421340
13/09/2023 77.60p 79.85p 74.20p 76.00p 1294347
12/09/2023 76.00p 78.80p 76.00p 76.70p 1098100
11/09/2023 77.65p 79.80p 77.20p 78.50p 647883
08/09/2023 77.40p 80.85p 76.25p 78.00p 885066
07/09/2023 77.70p 78.95p 77.05p 77.80p 845196
06/09/2023 81.00p 81.00p 76.70p 77.25p 1310394
05/09/2023 78.00p 80.90p 78.00p 79.00p 633244
04/09/2023 79.00p 80.30p 77.75p 79.00p 538715
01/09/2023 75.50p 78.65p 75.50p 78.25p 702077
31/08/2023 77.20p 80.30p 76.60p 76.60p 1402658
30/08/2023 76.60p 79.05p 76.60p 78.20p 1311904
29/08/2023 78.00p 79.60p 76.00p 78.55p 1162563
25/08/2023 76.95p 77.80p 76.10p 77.05p 2271189
24/08/2023 77.55p 77.95p 75.20p 77.00p 817874
23/08/2023 78.00p 78.00p 74.65p 77.00p 1217446
22/08/2023 76.40p 77.95p 73.35p 75.00p 2260726
21/08/2023 75.75p 79.40p 75.25p 77.00p 2335132
18/08/2023 77.45p 79.14p 75.00p 78.00p 1210351
17/08/2023 77.15p 79.10p 77.00p 78.00p 7520605
16/08/2023 75.55p 78.20p 75.55p 78.00p 1614204
15/08/2023 75.40p 77.10p 75.00p 77.00p 642975
14/08/2023 75.60p 76.00p 75.00p 75.45p 601015
11/08/2023 75.05p 76.95p 75.05p 76.00p 512319
10/08/2023 76.00p 76.75p 74.65p 76.40p 553649
09/08/2023 76.00p 78.00p 73.60p 75.00p 2215449
08/08/2023 75.15p 77.90p 75.00p 76.20p 985639
07/08/2023 75.05p 77.30p 74.00p 75.95p 1191724
04/08/2023 74.00p 75.80p 74.00p 75.60p 719533
03/08/2023 77.30p 77.30p 73.50p 74.85p 1416070
02/08/2023 73.50p 74.95p 72.70p 74.00p 1310432
01/08/2023 74.95p 75.95p 72.13p 74.00p 3020613
31/07/2023 75.45p 76.70p 73.90p 75.00p 1714026
28/07/2023 70.55p 74.65p 68.43p 74.55p 2655402
27/07/2023 70.00p 70.90p 68.30p 69.45p 8871616
26/07/2023 72.90p 75.39p 66.10p 69.25p 16425765
25/07/2023 89.60p 89.60p 84.05p 84.55p 2238398
24/07/2023 87.90p 88.20p 84.70p 85.20p 1163213
21/07/2023 86.90p 87.10p 85.25p 87.10p 666718
20/07/2023 88.85p 89.70p 86.50p 87.20p 880221
19/07/2023 87.80p 88.90p 83.95p 88.85p 1049702
18/07/2023 84.85p 87.10p 83.20p 84.55p 2480056
17/07/2023 82.30p 84.35p 81.05p 83.00p 3942952
14/07/2023 83.45p 85.50p 82.80p 83.50p 1596817
13/07/2023 82.00p 83.60p 82.00p 83.60p 1272612
12/07/2023 79.00p 83.05p 78.70p 82.10p 1598091
11/07/2023 78.40p 83.05p 78.25p 79.20p 986898
10/07/2023 79.65p 81.86p 78.26p 80.60p 1534507
07/07/2023 75.50p 79.20p 74.75p 78.90p 2057079
06/07/2023 80.00p 85.60p 75.30p 75.40p 1364925
05/07/2023 82.90p 84.57p 79.10p 79.45p 837354
04/07/2023 81.50p 85.65p 81.50p 82.25p 1440665
03/07/2023 82.35p 86.25p 81.20p 81.50p 1322109
30/06/2023 84.50p 84.50p 81.40p 82.65p 2290401
29/06/2023 84.50p 86.85p 81.00p 81.50p 3915393
28/06/2023 81.80p 86.85p 81.80p 82.50p 647832
27/06/2023 83.05p 86.57p 79.94p 81.80p 2766936
26/06/2023 86.35p 86.35p 82.70p 82.70p 1307775
23/06/2023 90.00p 90.00p 84.00p 84.35p 2354272
22/06/2023 91.45p 92.95p 86.50p 86.60p 1105308
21/06/2023 92.00p 92.85p 91.20p 91.20p 908565
20/06/2023 92.85p 93.95p 91.05p 92.35p 1249448
19/06/2023 92.35p 93.70p 90.30p 92.50p 338524
16/06/2023 95.00p 95.30p 90.30p 92.35p 13216983
15/06/2023 94.20p 95.85p 86.49p 91.30p 4573899
14/06/2023 96.00p 99.75p 94.35p 94.35p 699182
13/06/2023 99.00p 99.00p 96.65p 96.65p 1075877
12/06/2023 105.50p 105.50p 95.88p 98.15p 3231308
09/06/2023 100.00p 104.90p 100.00p 100.70p 800722
08/06/2023 100.50p 102.70p 100.40p 102.00p 639487
07/06/2023 105.50p 105.50p 100.70p 102.10p 382390
06/06/2023 105.50p 105.50p 100.80p 101.30p 1077428
05/06/2023 105.10p 105.40p 98.15p 102.10p 762767
02/06/2023 101.40p 103.20p 99.75p 102.90p 1182196
01/06/2023 104.00p 104.00p 99.88p 101.00p 648110
31/05/2023 105.00p 105.00p 97.05p 100.00p 1304005
30/05/2023 103.00p 103.00p 99.75p 100.50p 996940
26/05/2023 102.80p 102.80p 100.00p 101.00p 688260
25/05/2023 103.90p 103.90p 99.35p 100.60p 737825
24/05/2023 104.00p 104.00p 100.10p 101.60p 836306
23/05/2023 104.90p 105.00p 101.29p 102.10p 707191
22/05/2023 103.30p 104.70p 102.00p 103.40p 310258
19/05/2023 104.30p 104.70p 99.80p 104.00p 4654010
18/05/2023 98.00p 100.20p 96.60p 99.60p 3089869
17/05/2023 98.00p 99.75p 97.10p 98.95p 2035781
16/05/2023 98.30p 100.50p 97.95p 98.30p 3419462
15/05/2023 101.00p 101.90p 98.06p 99.90p 3283359
12/05/2023 103.70p 106.10p 101.40p 101.40p 1501490
11/05/2023 102.40p 104.80p 101.80p 103.00p 2553522
10/05/2023 103.00p 103.12p 101.10p 101.70p 1820067
09/05/2023 103.60p 105.30p 101.70p 102.10p 1602124
05/05/2023 107.50p 107.50p 101.37p 103.10p 1845817
04/05/2023 105.00p 106.66p 101.90p 102.60p 6182977
03/05/2023 108.10p 108.10p 105.40p 106.40p 3638627
02/05/2023 112.50p 114.90p 107.20p 107.30p 5026471
28/04/2023 112.70p 116.90p 111.80p 112.50p 6809696
27/04/2023 108.00p 113.90p 108.00p 111.20p 6225987

*Close Price adjusted for both dividends and splits