Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2022 129.00p 135.60p 123.90p 127.80p 536782
11/11/2022 126.90p 132.30p 117.02p 131.10p 1384854
10/11/2022 124.50p 125.90p 114.90p 125.80p 1023439
09/11/2022 122.10p 123.95p 118.20p 118.80p 1130661
08/11/2022 122.00p 128.80p 117.50p 122.50p 1001279
07/11/2022 117.00p 123.50p 117.00p 122.60p 1347071
04/11/2022 115.90p 120.76p 114.93p 119.30p 901969
03/11/2022 116.90p 121.40p 115.00p 117.20p 1997038
02/11/2022 111.20p 117.40p 107.12p 117.40p 2355746
01/11/2022 112.00p 113.40p 107.70p 111.50p 760704
31/10/2022 114.60p 114.60p 107.60p 107.60p 910010
28/10/2022 114.50p 114.50p 106.70p 109.00p 1550022
27/10/2022 111.10p 113.60p 106.10p 109.20p 1412297
26/10/2022 109.60p 113.40p 108.55p 110.50p 1312320
25/10/2022 106.70p 111.90p 104.00p 111.40p 949428
24/10/2022 104.70p 109.20p 102.00p 104.50p 658237
21/10/2022 107.80p 113.10p 103.10p 103.70p 986559
20/10/2022 108.50p 109.40p 105.60p 108.00p 1643280
19/10/2022 109.90p 111.60p 106.80p 108.00p 2017106
18/10/2022 108.50p 113.00p 108.50p 110.20p 1063107
17/10/2022 101.30p 109.10p 101.30p 108.80p 2089054
14/10/2022 105.10p 110.10p 103.40p 106.00p 2100282
13/10/2022 103.00p 108.50p 100.10p 104.30p 2186276
12/10/2022 103.40p 105.30p 101.50p 102.90p 1214148
11/10/2022 104.00p 109.80p 101.80p 104.60p 2196929
10/10/2022 108.70p 113.10p 103.00p 104.50p 630718
07/10/2022 118.00p 118.00p 108.80p 108.80p 1373655
06/10/2022 114.80p 116.00p 109.20p 112.40p 3186108
05/10/2022 114.30p 119.80p 112.60p 114.10p 834479
04/10/2022 111.30p 114.80p 108.00p 114.20p 924237
03/10/2022 108.60p 109.40p 99.85p 107.90p 1702757
30/09/2022 100.00p 106.70p 96.33p 104.90p 2418303
29/09/2022 105.00p 109.70p 98.90p 100.00p 2028782
28/09/2022 104.10p 106.50p 97.70p 105.30p 2159297
27/09/2022 114.80p 114.80p 104.70p 104.70p 1587882
26/09/2022 122.80p 126.40p 111.80p 113.40p 2380800
23/09/2022 124.20p 130.70p 118.60p 122.00p 776440
22/09/2022 123.40p 135.90p 120.00p 125.00p 4657332
21/09/2022 119.50p 121.50p 115.00p 118.50p 1493858
20/09/2022 117.00p 119.74p 113.60p 116.50p 2367772
19/09/2022 118.00p 123.42p 117.10p 118.80p 2173582
16/09/2022 118.00p 123.42p 117.10p 118.80p 2173582
15/09/2022 125.70p 127.06p 120.20p 121.60p 5776390
14/09/2022 123.90p 124.80p 119.36p 122.00p 1992836
13/09/2022 121.00p 127.20p 119.20p 122.70p 1695417
12/09/2022 121.50p 123.00p 119.43p 121.50p 891631
09/09/2022 119.90p 122.58p 114.16p 121.30p 1019368
08/09/2022 118.70p 118.90p 114.50p 118.90p 554321
07/09/2022 113.90p 117.10p 113.30p 116.30p 2373500
06/09/2022 112.00p 119.30p 112.00p 115.30p 759780
05/09/2022 119.20p 119.20p 110.70p 112.30p 538310
02/09/2022 103.90p 118.10p 103.90p 114.60p 2042003
01/09/2022 113.10p 120.50p 108.00p 108.30p 1099037
31/08/2022 122.70p 122.70p 113.70p 114.00p 1011818
30/08/2022 112.30p 120.00p 110.60p 116.60p 3292026
29/08/2022 125.70p 128.60p 115.10p 116.00p 1262146
26/08/2022 125.70p 128.60p 115.10p 116.00p 1260010
25/08/2022 119.20p 121.63p 118.14p 120.00p 3718566
24/08/2022 125.00p 125.00p 119.10p 120.00p 3538555
23/08/2022 125.90p 127.90p 121.50p 122.30p 437134
22/08/2022 127.40p 132.67p 125.80p 125.90p 762545
19/08/2022 130.70p 134.80p 127.10p 131.10p 263901
18/08/2022 131.10p 133.20p 129.80p 132.20p 716421
17/08/2022 135.00p 137.20p 132.00p 133.90p 796256
16/08/2022 146.70p 146.70p 134.10p 135.50p 1689971
15/08/2022 146.90p 146.90p 139.40p 140.90p 467137
12/08/2022 141.00p 143.80p 138.80p 141.90p 452906
11/08/2022 137.00p 141.50p 134.70p 138.30p 623254
10/08/2022 135.80p 135.80p 126.10p 134.70p 804188
09/08/2022 130.90p 134.00p 128.90p 130.20p 703589
08/08/2022 141.90p 141.90p 132.28p 133.50p 1148216
05/08/2022 138.70p 140.40p 134.50p 135.30p 645244
04/08/2022 136.00p 139.50p 134.96p 137.70p 1001757
03/08/2022 130.80p 137.30p 127.00p 136.80p 753800
02/08/2022 133.00p 133.00p 126.60p 127.60p 598484
01/08/2022 133.20p 137.74p 129.80p 131.80p 1474832
29/07/2022 135.00p 143.30p 131.90p 133.00p 1570359
28/07/2022 139.30p 142.40p 130.81p 141.50p 5576127
27/07/2022 134.10p 137.60p 131.00p 137.00p 1067225
26/07/2022 129.80p 134.20p 128.30p 134.20p 2080730
25/07/2022 128.50p 134.90p 126.70p 129.40p 1251644
22/07/2022 124.60p 132.50p 123.26p 128.80p 572779
21/07/2022 120.80p 128.40p 120.70p 128.40p 484554
20/07/2022 118.80p 124.00p 117.98p 124.00p 1010341
19/07/2022 120.90p 122.30p 118.90p 121.50p 1029517
18/07/2022 120.30p 121.90p 116.80p 121.00p 396439
15/07/2022 121.50p 121.50p 115.80p 120.60p 662224
14/07/2022 123.40p 123.40p 114.00p 116.00p 1447265
13/07/2022 117.90p 120.75p 112.60p 117.10p 1686267
12/07/2022 117.80p 119.40p 115.10p 118.10p 715667
11/07/2022 116.90p 122.10p 115.71p 118.40p 952421
08/07/2022 119.20p 124.00p 108.26p 120.60p 917205
07/07/2022 111.50p 119.40p 111.50p 117.80p 937658
06/07/2022 112.90p 117.60p 108.51p 116.00p 864969
05/07/2022 108.80p 110.90p 104.10p 109.80p 1501831
04/07/2022 110.80p 113.76p 104.32p 110.10p 763466
01/07/2022 112.00p 113.60p 108.90p 111.90p 593406
30/06/2022 112.50p 118.80p 108.90p 112.20p 5780698
29/06/2022 123.50p 123.50p 114.40p 115.60p 4003479
28/06/2022 114.10p 120.00p 114.10p 117.40p 504744
27/06/2022 124.50p 127.19p 119.40p 120.00p 1164712
24/06/2022 117.00p 124.80p 116.20p 123.10p 1304086
23/06/2022 115.70p 117.80p 114.50p 117.50p 934343
22/06/2022 110.00p 117.90p 107.00p 116.00p 2758623
21/06/2022 106.80p 110.70p 105.00p 109.30p 7333744
20/06/2022 112.00p 112.00p 107.00p 109.00p 800158
17/06/2022 116.10p 116.10p 110.60p 111.30p 3750198
16/06/2022 110.30p 112.60p 108.00p 110.80p 3073784
15/06/2022 112.00p 112.50p 106.80p 112.10p 1779944
14/06/2022 118.20p 118.20p 107.10p 107.10p 2382313
13/06/2022 116.90p 118.20p 111.70p 112.50p 2347949
10/06/2022 122.00p 123.00p 117.30p 118.90p 2139954
09/06/2022 128.10p 128.20p 122.27p 122.90p 3342312
08/06/2022 135.00p 135.00p 126.90p 128.90p 524585
07/06/2022 130.40p 132.70p 127.50p 130.00p 1416000
06/06/2022 133.80p 134.78p 130.70p 133.60p 378583
03/06/2022 130.80p 132.00p 129.30p 131.00p 485601
02/06/2022 130.80p 132.00p 129.30p 131.00p 485601
01/06/2022 130.80p 132.00p 129.30p 131.00p 485601
31/05/2022 133.60p 134.90p 130.28p 132.50p 721038
30/05/2022 135.00p 135.80p 128.90p 132.90p 451051
27/05/2022 127.80p 133.20p 127.80p 131.80p 419255
26/05/2022 132.80p 132.80p 126.40p 129.10p 539140
25/05/2022 122.50p 132.90p 122.50p 127.80p 695214
24/05/2022 122.40p 130.50p 122.40p 125.80p 1146195
23/05/2022 119.00p 125.70p 119.00p 125.00p 1655088
20/05/2022 126.20p 126.20p 119.50p 120.00p 1424074
19/05/2022 112.70p 121.30p 112.70p 119.70p 2594731
18/05/2022 126.70p 127.19p 117.90p 118.20p 1952261
17/05/2022 119.00p 129.80p 119.00p 127.30p 598712
16/05/2022 126.80p 126.80p 122.00p 124.20p 631363
13/05/2022 122.10p 124.90p 118.90p 124.10p 2653223
12/05/2022 120.60p 124.47p 118.30p 122.00p 867362
11/05/2022 118.50p 124.40p 118.50p 123.50p 1879759
10/05/2022 122.70p 124.70p 119.20p 119.60p 14058636
09/05/2022 126.00p 126.00p 117.40p 119.70p 5588622
06/05/2022 121.60p 128.00p 121.60p 126.10p 2129986
05/05/2022 134.00p 134.80p 124.30p 125.00p 4342209
04/05/2022 142.20p 142.20p 128.10p 130.60p 1452220
03/05/2022 136.60p 141.00p 131.48p 136.30p 4148303
02/05/2022 130.00p 134.70p 130.00p 131.30p 1413403
29/04/2022 130.00p 134.70p 130.00p 131.30p 1413403
28/04/2022 130.00p 135.90p 130.00p 133.10p 2075586
27/04/2022 133.10p 135.00p 129.60p 130.80p 4696564
26/04/2022 152.00p 152.00p 127.60p 132.00p 13583593
25/04/2022 165.80p 165.80p 152.30p 157.00p 1543508
22/04/2022 157.60p 160.70p 157.30p 157.30p 1563863
21/04/2022 156.00p 162.20p 156.00p 160.50p 1689918
20/04/2022 152.00p 162.70p 152.00p 161.60p 1598772
19/04/2022 157.30p 158.60p 154.60p 157.50p 3328541
14/04/2022 153.00p 160.20p 153.00p 157.80p 911660
13/04/2022 153.00p 159.70p 153.00p 159.00p 820391
12/04/2022 153.00p 158.50p 153.00p 157.50p 891380
11/04/2022 159.40p 160.00p 154.90p 157.60p 1981945
08/04/2022 154.20p 162.00p 154.20p 160.00p 1478117
07/04/2022 173.50p 173.50p 159.40p 160.00p 1733400
06/04/2022 176.00p 176.00p 165.00p 165.50p 1204325
05/04/2022 169.40p 171.10p 164.00p 169.50p 867313
04/04/2022 170.00p 170.00p 163.40p 166.20p 1554637
01/04/2022 165.00p 166.60p 163.20p 166.20p 1277328
31/03/2022 162.20p 168.00p 159.70p 162.90p 1323958
30/03/2022 162.60p 171.65p 162.60p 166.30p 1372851
29/03/2022 167.40p 173.50p 167.40p 172.20p 797016
28/03/2022 169.10p 169.30p 165.09p 167.00p 272474
25/03/2022 176.00p 176.00p 167.70p 168.70p 421444
24/03/2022 163.00p 168.80p 163.00p 168.10p 1560777
23/03/2022 163.00p 169.50p 163.00p 166.20p 1073825
22/03/2022 177.70p 177.70p 165.40p 168.80p 911324
21/03/2022 177.10p 177.10p 165.40p 167.60p 403943
18/03/2022 170.30p 176.20p 165.30p 171.30p 3182730
17/03/2022 168.00p 178.40p 168.00p 176.00p 1238618
16/03/2022 162.90p 171.00p 161.00p 169.90p 1025724
15/03/2022 158.60p 161.90p 156.70p 161.00p 381748
14/03/2022 156.10p 162.30p 150.00p 161.40p 662016
11/03/2022 153.40p 157.50p 149.80p 155.00p 818650
10/03/2022 152.20p 154.80p 150.50p 152.10p 1004560
09/03/2022 135.40p 153.30p 135.40p 151.60p 1445145
08/03/2022 142.10p 150.70p 141.00p 142.50p 2544000
07/03/2022 145.50p 151.80p 143.10p 148.80p 2071737
04/03/2022 164.40p 164.40p 149.00p 149.00p 2660873
03/03/2022 161.40p 172.70p 158.70p 160.80p 1280688
02/03/2022 161.60p 172.50p 161.60p 169.50p 1331164
01/03/2022 179.10p 184.10p 169.20p 170.00p 1882817
28/02/2022 165.70p 176.70p 162.40p 176.40p 1925853
25/02/2022 162.50p 171.30p 160.40p 170.00p 1956278
24/02/2022 162.10p 162.55p 156.70p 162.30p 2406469
23/02/2022 168.90p 170.40p 164.24p 165.00p 1243938
22/02/2022 163.40p 170.80p 163.40p 169.50p 3081565
21/02/2022 164.00p 172.40p 164.00p 170.40p 1768768
18/02/2022 172.50p 173.40p 169.20p 171.40p 2556039
17/02/2022 175.40p 175.40p 171.10p 172.80p 1318824
16/02/2022 166.00p 175.30p 166.00p 172.80p 1195794
15/02/2022 168.00p 172.80p 167.20p 172.80p 1264343
14/02/2022 172.00p 172.00p 164.00p 167.90p 2642852
11/02/2022 165.10p 172.46p 163.50p 169.00p 1363269
10/02/2022 171.90p 171.90p 163.00p 168.10p 1129248
09/02/2022 160.50p 169.70p 160.50p 166.80p 1348912
08/02/2022 167.90p 167.90p 158.90p 162.20p 1871249
07/02/2022 160.00p 171.30p 160.00p 163.80p 545408
04/02/2022 166.10p 166.80p 160.50p 163.50p 1765956

*Close Price adjusted for both dividends and splits