Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/04/2023 131.00p 132.00p 106.00p 109.80p 16545690
25/04/2023 129.50p 135.00p 125.10p 130.60p 320920
24/04/2023 129.20p 131.50p 128.00p 129.30p 921611
21/04/2023 126.00p 130.10p 125.49p 128.70p 883447
20/04/2023 125.00p 130.90p 125.00p 126.00p 1286785
19/04/2023 126.40p 134.50p 126.40p 128.40p 2117253
18/04/2023 134.00p 134.00p 130.00p 131.00p 557437
17/04/2023 131.40p 134.50p 130.10p 131.10p 341621
14/04/2023 135.00p 135.00p 128.90p 131.10p 2772127
13/04/2023 132.30p 135.00p 127.40p 130.40p 921029
12/04/2023 135.10p 135.10p 127.50p 131.00p 507890
11/04/2023 130.00p 133.50p 129.91p 132.10p 375161
06/04/2023 124.30p 130.60p 124.30p 130.40p 506467
05/04/2023 131.70p 131.70p 126.30p 127.80p 390908
04/04/2023 126.40p 130.90p 125.77p 129.80p 755330
03/04/2023 126.00p 131.45p 125.39p 129.10p 758716
31/03/2023 136.10p 136.10p 127.00p 129.00p 1104033
30/03/2023 127.00p 130.00p 125.10p 129.80p 1547008
29/03/2023 125.00p 129.10p 124.78p 127.00p 1482581
28/03/2023 129.40p 133.60p 124.00p 125.90p 1658764
27/03/2023 129.90p 131.00p 123.00p 127.40p 1264058
24/03/2023 129.30p 130.20p 123.64p 128.90p 402462
23/03/2023 129.60p 133.80p 128.10p 131.00p 711326
22/03/2023 129.10p 130.40p 126.10p 128.20p 633937
21/03/2023 130.10p 132.10p 128.40p 129.90p 570269
20/03/2023 122.20p 129.50p 119.42p 128.00p 3572837
17/03/2023 132.00p 132.00p 125.40p 125.40p 813818
16/03/2023 126.50p 129.80p 124.38p 129.50p 559487
15/03/2023 137.40p 137.40p 124.25p 126.40p 855414
14/03/2023 130.80p 133.55p 127.10p 130.60p 1108894
13/03/2023 141.00p 144.90p 126.90p 128.30p 1255058
10/03/2023 135.30p 139.10p 132.00p 136.90p 707188
09/03/2023 139.30p 144.33p 138.00p 140.00p 1393002
08/03/2023 140.00p 141.80p 134.80p 140.00p 2127933
07/03/2023 146.90p 146.90p 140.90p 141.40p 419359
06/03/2023 144.10p 149.30p 143.00p 143.50p 389790
03/03/2023 143.40p 145.54p 143.12p 145.30p 1121703
02/03/2023 140.00p 144.40p 140.00p 144.00p 736686
01/03/2023 141.10p 144.25p 139.40p 140.40p 844859
28/02/2023 139.30p 149.50p 138.57p 141.10p 1186406
27/02/2023 135.90p 146.10p 135.12p 142.00p 359934
24/02/2023 138.00p 143.16p 137.70p 139.30p 1472254
23/02/2023 140.80p 144.43p 138.00p 140.50p 477550
22/02/2023 136.40p 140.60p 135.90p 138.10p 986414
21/02/2023 140.00p 143.26p 136.40p 140.00p 1569568
20/02/2023 138.50p 141.22p 134.74p 140.00p 850180
17/02/2023 138.90p 139.35p 134.90p 136.60p 2722341
16/02/2023 135.00p 143.40p 135.00p 138.00p 1339590
15/02/2023 134.60p 141.00p 133.80p 136.90p 1277146
14/02/2023 141.30p 142.00p 137.20p 137.20p 861177
13/02/2023 139.60p 141.00p 138.70p 140.20p 391751
10/02/2023 135.00p 147.00p 135.00p 139.70p 5160595
09/02/2023 146.50p 146.70p 138.50p 139.20p 282952
08/02/2023 143.10p 146.50p 138.10p 140.80p 493768
07/02/2023 138.30p 145.90p 138.30p 141.00p 380715
06/02/2023 153.10p 153.10p 144.70p 144.70p 1189321
03/02/2023 150.30p 157.70p 146.30p 151.00p 1278833
02/02/2023 142.00p 150.60p 141.20p 150.00p 2749274
01/02/2023 141.10p 145.00p 138.30p 140.00p 1684095
31/01/2023 137.10p 141.00p 132.10p 140.20p 1414964
30/01/2023 136.30p 140.00p 135.00p 138.50p 2827860
27/01/2023 142.50p 142.50p 135.30p 137.90p 2787815
26/01/2023 125.50p 144.10p 124.50p 140.20p 3175164
25/01/2023 122.50p 127.30p 120.50p 121.90p 739107
24/01/2023 122.90p 124.90p 120.30p 120.90p 429764
23/01/2023 121.00p 123.90p 121.00p 121.70p 2588853
20/01/2023 121.00p 123.50p 121.00p 123.00p 289554
19/01/2023 126.00p 126.00p 121.00p 121.00p 728548
18/01/2023 119.00p 126.30p 119.00p 125.20p 680903
17/01/2023 125.30p 128.10p 122.44p 123.80p 360473
16/01/2023 128.00p 128.00p 121.57p 125.80p 349126
13/01/2023 120.90p 127.90p 120.90p 124.90p 535700
12/01/2023 121.20p 122.40p 119.60p 121.20p 770472
11/01/2023 118.20p 121.30p 117.50p 121.10p 698051
10/01/2023 112.80p 119.50p 112.80p 117.80p 961728
09/01/2023 122.00p 125.00p 119.90p 121.20p 619185
06/01/2023 122.00p 122.00p 119.00p 121.60p 399979
05/01/2023 123.30p 125.39p 120.90p 121.60p 2228218
04/01/2023 119.00p 123.60p 116.09p 123.30p 538686
03/01/2023 114.00p 121.90p 114.00p 120.40p 2590788
30/12/2022 115.30p 117.10p 113.10p 115.40p 106148
29/12/2022 118.40p 118.40p 112.00p 116.40p 248806
28/12/2022 113.30p 114.00p 111.40p 112.50p 415945
23/12/2022 117.00p 117.00p 112.00p 113.00p 172704
22/12/2022 113.90p 115.35p 110.97p 112.00p 587939
21/12/2022 109.60p 114.30p 109.60p 113.70p 395388
20/12/2022 112.00p 113.10p 109.00p 111.70p 1164681
19/12/2022 114.90p 118.30p 111.00p 112.00p 1193362
16/12/2022 113.20p 120.05p 112.90p 114.70p 496850
15/12/2022 115.70p 119.30p 115.40p 117.00p 762954
14/12/2022 116.40p 119.30p 114.20p 118.50p 784058
13/12/2022 114.20p 121.20p 114.20p 119.60p 679591
12/12/2022 117.80p 119.50p 114.00p 116.20p 1030893
09/12/2022 119.30p 121.98p 118.70p 119.30p 410231
08/12/2022 118.10p 121.20p 115.30p 120.00p 816550
07/12/2022 117.30p 120.40p 117.10p 117.90p 849026
06/12/2022 123.20p 125.36p 119.70p 120.40p 2346680
05/12/2022 132.60p 134.50p 125.80p 126.40p 1656252
02/12/2022 135.00p 135.20p 130.70p 133.10p 1184194
01/12/2022 130.30p 133.50p 130.00p 132.80p 826196
30/11/2022 130.00p 133.20p 124.10p 131.20p 779250
29/11/2022 133.50p 133.50p 128.00p 130.40p 827851
28/11/2022 126.00p 130.80p 122.30p 129.70p 1054430
25/11/2022 129.40p 131.50p 126.75p 128.80p 649778
24/11/2022 133.00p 133.00p 125.90p 126.90p 861799
23/11/2022 127.00p 128.30p 125.50p 126.40p 621256
22/11/2022 124.80p 128.00p 123.20p 127.70p 754525
21/11/2022 128.10p 128.10p 119.10p 126.00p 723276
18/11/2022 118.00p 123.50p 115.70p 122.30p 920528
17/11/2022 120.10p 123.25p 116.90p 118.70p 1068806
16/11/2022 122.00p 123.00p 119.35p 121.20p 999711
15/11/2022 125.70p 133.40p 122.10p 122.90p 716902

*Close Price adjusted for both dividends and splits