Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2021 174.90p 176.60p 166.30p 174.60p 530676
27/04/2021 172.90p 179.78p 164.60p 174.30p 1500305
26/04/2021 170.00p 173.40p 164.07p 172.90p 468244
23/04/2021 169.50p 170.40p 166.80p 170.40p 743633
22/04/2021 158.70p 170.40p 158.70p 169.40p 643068
21/04/2021 167.10p 169.00p 164.99p 167.40p 1193341
20/04/2021 168.00p 172.80p 161.50p 168.00p 1234520
19/04/2021 172.90p 172.90p 160.70p 170.00p 2062475
16/04/2021 170.10p 170.70p 162.40p 168.90p 1078758
15/04/2021 165.00p 171.20p 157.10p 170.40p 1725837
14/04/2021 159.90p 165.40p 157.84p 164.90p 1271236
13/04/2021 153.80p 164.70p 153.80p 163.50p 1430939
12/04/2021 171.00p 171.00p 160.20p 161.50p 853337
09/04/2021 159.90p 168.20p 154.00p 164.70p 964438
08/04/2021 161.90p 163.90p 160.60p 163.90p 1431119
07/04/2021 153.90p 164.00p 153.90p 160.70p 1370202
06/04/2021 158.00p 162.10p 156.20p 161.70p 1778640
02/04/2021 149.10p 157.30p 149.10p 156.50p 4811109
01/04/2021 149.10p 157.30p 149.10p 156.50p 4811109
31/03/2021 153.30p 162.60p 148.60p 150.20p 1783784
30/03/2021 152.50p 155.30p 149.20p 151.30p 2073054
29/03/2021 157.70p 158.00p 153.60p 153.90p 5772858
26/03/2021 159.80p 159.80p 152.00p 156.20p 4121753
25/03/2021 166.00p 166.55p 150.65p 151.60p 14473427
24/03/2021 165.90p 168.20p 162.70p 167.70p 2203145
23/03/2021 164.90p 165.60p 162.60p 163.30p 2812939
22/03/2021 162.00p 165.10p 158.00p 163.40p 4156848
19/03/2021 158.60p 167.80p 157.40p 161.40p 2399234
18/03/2021 155.20p 162.90p 155.20p 160.70p 1001211
17/03/2021 161.00p 163.10p 156.90p 162.90p 3988646
16/03/2021 157.00p 163.50p 157.00p 161.70p 2792408
15/03/2021 158.40p 162.00p 158.40p 159.90p 610879
12/03/2021 161.00p 164.19p 159.20p 159.20p 2462494
11/03/2021 161.90p 164.00p 159.22p 161.90p 1079296
10/03/2021 157.20p 163.69p 157.09p 160.00p 1326375
09/03/2021 159.40p 163.00p 156.80p 161.90p 984070
08/03/2021 155.30p 160.00p 154.10p 158.20p 987494
05/03/2021 161.10p 161.10p 153.60p 155.00p 1213705
04/03/2021 155.40p 163.50p 155.40p 161.00p 791699
03/03/2021 164.00p 168.28p 161.60p 163.40p 1022490
02/03/2021 164.40p 168.50p 164.30p 165.00p 868919
01/03/2021 162.00p 167.10p 162.00p 164.90p 3408414
26/02/2021 174.80p 175.40p 163.30p 163.50p 1589804
25/02/2021 167.80p 169.00p 164.40p 168.30p 2170156
24/02/2021 158.00p 165.20p 155.30p 164.10p 2123239
23/02/2021 166.90p 167.00p 158.80p 161.20p 2425324
22/02/2021 171.60p 171.60p 164.70p 165.30p 946029
19/02/2021 173.00p 173.00p 168.00p 172.00p 1625246
18/02/2021 175.00p 176.50p 167.10p 171.50p 2307316
17/02/2021 175.90p 176.56p 173.81p 174.40p 3129188
16/02/2021 177.00p 179.70p 174.10p 175.00p 1893550
15/02/2021 175.20p 178.18p 171.00p 177.00p 1855591
12/02/2021 180.00p 180.00p 169.70p 172.70p 1155597
11/02/2021 172.00p 174.00p 169.50p 171.80p 1496638
10/02/2021 174.80p 175.70p 169.20p 170.10p 861334
09/02/2021 176.00p 176.00p 172.72p 174.50p 2142825
08/02/2021 178.40p 179.99p 173.00p 174.90p 1722283
05/02/2021 183.00p 183.00p 174.10p 174.20p 2755787
04/02/2021 178.90p 182.40p 175.15p 179.40p 1364332
03/02/2021 179.00p 180.00p 176.00p 179.10p 1395888
02/02/2021 175.00p 177.50p 170.80p 177.50p 1479069
01/02/2021 166.90p 172.00p 158.70p 170.80p 1714386
29/01/2021 165.90p 168.30p 159.90p 164.40p 1611603
28/01/2021 160.50p 175.00p 160.40p 167.90p 1995105
27/01/2021 177.00p 179.00p 167.00p 168.50p 871319
26/01/2021 182.00p 182.00p 170.50p 176.80p 1397960
25/01/2021 171.30p 185.00p 170.50p 181.00p 1454796
22/01/2021 167.00p 188.00p 163.10p 179.60p 7286383
21/01/2021 159.80p 162.60p 147.50p 161.80p 1721467
20/01/2021 160.00p 164.00p 157.30p 161.20p 4996754
19/01/2021 161.50p 165.40p 160.30p 160.40p 1932057
18/01/2021 162.00p 166.70p 161.30p 162.60p 6916580
15/01/2021 166.00p 168.10p 163.30p 164.70p 957110
14/01/2021 163.00p 167.40p 161.70p 167.40p 2420735
13/01/2021 162.50p 165.00p 161.80p 162.70p 1344051
12/01/2021 175.00p 175.00p 162.00p 163.50p 2425754
11/01/2021 175.00p 175.00p 166.10p 167.80p 1957914
08/01/2021 168.00p 170.20p 161.20p 169.40p 4392241
07/01/2021 173.90p 179.90p 165.00p 167.30p 1375032
06/01/2021 179.90p 179.90p 171.10p 173.50p 1422828
05/01/2021 178.90p 182.50p 172.70p 179.80p 971911
04/01/2021 190.00p 190.00p 180.10p 180.70p 755329
31/12/2020 179.10p 184.94p 170.70p 182.00p 278183
30/12/2020 179.00p 186.20p 179.00p 183.50p 606810
29/12/2020 175.50p 180.80p 171.60p 179.00p 1117806
28/12/2020 177.50p 179.30p 173.10p 174.90p 416387
24/12/2020 177.50p 179.30p 173.10p 174.90p 416387
23/12/2020 172.20p 178.80p 171.20p 175.10p 593185
22/12/2020 160.30p 174.60p 159.40p 172.20p 781472
21/12/2020 172.00p 174.40p 163.40p 169.00p 1504390
18/12/2020 174.00p 174.80p 170.22p 171.40p 814669
17/12/2020 169.90p 173.90p 164.20p 173.90p 1799139
16/12/2020 167.60p 173.00p 167.00p 170.00p 833636
15/12/2020 168.50p 169.90p 166.00p 168.00p 1971492
14/12/2020 176.90p 176.90p 164.90p 168.00p 1105845
11/12/2020 170.00p 173.50p 162.20p 173.20p 1343607
10/12/2020 164.00p 166.50p 161.49p 165.10p 623168
09/12/2020 162.70p 166.60p 156.70p 164.10p 1439745
08/12/2020 166.00p 166.00p 159.50p 161.20p 2709546
07/12/2020 162.00p 165.30p 158.00p 163.10p 1540534
04/12/2020 155.70p 164.30p 154.40p 158.70p 3249984
03/12/2020 149.70p 156.45p 149.20p 155.70p 948968
02/12/2020 149.70p 151.00p 145.50p 150.80p 1228019
01/12/2020 140.00p 156.00p 136.30p 151.70p 2994114
30/11/2020 138.00p 140.00p 134.55p 137.70p 2019101
27/11/2020 132.80p 139.90p 132.80p 136.30p 309527
26/11/2020 134.50p 138.90p 134.50p 136.50p 770106
25/11/2020 136.40p 139.40p 135.10p 136.70p 1018636
24/11/2020 134.60p 135.90p 132.70p 135.50p 1371027
23/11/2020 134.90p 136.50p 132.20p 132.70p 1060902
20/11/2020 128.40p 135.90p 128.40p 135.90p 651989
19/11/2020 128.40p 133.00p 126.50p 133.00p 643206
18/11/2020 127.50p 129.30p 126.90p 127.20p 427821
17/11/2020 128.50p 135.10p 126.00p 126.80p 2066963
16/11/2020 131.60p 133.80p 129.00p 130.00p 2435653
13/11/2020 126.70p 130.50p 125.50p 130.10p 913177
12/11/2020 126.30p 131.60p 126.10p 126.50p 609131
10/11/2020 132.00p 135.80p 130.15p 132.00p 1422421
09/11/2020 130.20p 133.70p 129.40p 131.40p 947306
06/11/2020 131.50p 131.50p 128.00p 130.00p 1422620
05/11/2020 130.20p 131.50p 122.80p 129.50p 2028024
04/11/2020 119.00p 129.40p 119.00p 128.90p 1291144
03/11/2020 125.00p 126.90p 119.10p 122.50p 1120521
02/11/2020 124.00p 126.80p 119.10p 120.00p 2141506
30/10/2020 124.40p 134.00p 124.00p 125.80p 1101454
29/10/2020 127.20p 129.70p 125.60p 127.50p 646363
28/10/2020 128.00p 128.00p 124.10p 127.00p 862399
27/10/2020 133.00p 134.08p 126.80p 128.00p 931000
26/10/2020 137.30p 138.86p 131.70p 131.80p 882011
23/10/2020 130.00p 133.40p 128.60p 132.50p 1409569
22/10/2020 127.00p 129.80p 124.94p 128.40p 1229977
21/10/2020 123.90p 129.60p 122.00p 127.30p 1913069
20/10/2020 114.20p 121.00p 114.20p 120.00p 819933
19/10/2020 123.10p 123.80p 120.00p 120.00p 1441713
16/10/2020 116.00p 121.20p 114.30p 119.80p 3357396
15/10/2020 117.00p 117.30p 112.10p 114.30p 4939137
14/10/2020 122.00p 122.00p 115.40p 116.00p 2106302
13/10/2020 116.10p 121.60p 116.10p 119.80p 1735590
12/10/2020 118.60p 122.50p 118.10p 118.70p 2879811
09/10/2020 122.30p 122.30p 114.90p 118.30p 9111640
08/10/2020 127.50p 129.90p 125.20p 125.50p 699858
07/10/2020 133.60p 134.10p 125.60p 126.00p 1525056
06/10/2020 129.90p 133.00p 127.00p 131.60p 1274293
05/10/2020 126.00p 131.80p 126.00p 127.00p 841210
02/10/2020 129.00p 131.90p 125.10p 128.90p 1126300
01/10/2020 136.20p 136.20p 126.40p 129.20p 1387015
30/09/2020 136.70p 136.70p 129.20p 131.00p 1656957
29/09/2020 137.00p 137.50p 129.50p 132.00p 918148
28/09/2020 129.70p 132.50p 125.70p 131.80p 2612132
25/09/2020 126.70p 129.20p 125.00p 128.40p 1233267
24/09/2020 130.00p 131.30p 124.40p 125.60p 1830377
23/09/2020 127.00p 132.89p 125.40p 130.00p 1781042
22/09/2020 144.30p 149.50p 124.30p 129.00p 6995796
21/09/2020 139.00p 140.00p 135.70p 138.00p 2121175
18/09/2020 145.20p 146.00p 140.30p 141.00p 1094339
17/09/2020 148.90p 152.80p 143.30p 145.60p 1024243
16/09/2020 143.70p 152.01p 143.70p 147.90p 487354
15/09/2020 151.00p 151.00p 147.50p 149.50p 365999
14/09/2020 147.30p 152.80p 145.39p 148.40p 605808
11/09/2020 149.90p 152.10p 146.60p 146.60p 935600
10/09/2020 140.50p 149.90p 140.30p 149.20p 722134
09/09/2020 140.10p 146.80p 140.10p 145.70p 1175794
08/09/2020 150.00p 150.00p 141.03p 145.80p 413172
07/09/2020 143.20p 147.00p 142.20p 145.00p 602728
04/09/2020 150.00p 150.00p 140.66p 142.60p 1606047
03/09/2020 148.50p 152.10p 143.00p 143.00p 1392456
02/09/2020 150.30p 152.70p 148.45p 150.00p 625247
01/09/2020 151.70p 154.50p 148.90p 150.30p 856324
31/08/2020 151.70p 154.00p 149.70p 152.00p 1281779
28/08/2020 151.70p 154.00p 149.70p 152.00p 1281779
27/08/2020 151.00p 154.00p 148.40p 152.30p 1238959
26/08/2020 150.00p 154.90p 147.73p 152.80p 658907
25/08/2020 154.30p 154.90p 146.10p 153.20p 715869
24/08/2020 150.00p 154.30p 150.00p 152.80p 681727
21/08/2020 152.70p 152.70p 148.20p 150.80p 522644
20/08/2020 144.30p 149.90p 143.50p 149.30p 567268
19/08/2020 147.30p 148.80p 145.80p 147.20p 525797
18/08/2020 149.00p 150.00p 145.60p 147.00p 1052772
17/08/2020 148.90p 148.90p 142.30p 145.90p 543997
14/08/2020 148.90p 148.90p 142.50p 143.60p 1168403
13/08/2020 144.00p 147.00p 142.80p 147.00p 871105
12/08/2020 142.00p 144.90p 137.18p 143.80p 731583
11/08/2020 139.20p 144.20p 137.40p 143.90p 1828125
10/08/2020 140.00p 141.40p 136.90p 139.40p 1041841
07/08/2020 135.00p 139.80p 133.00p 138.10p 1365375
06/08/2020 131.80p 134.70p 131.16p 133.40p 638210
05/08/2020 131.30p 132.80p 129.50p 131.90p 534492
04/08/2020 135.60p 137.60p 128.10p 130.30p 961571
03/08/2020 131.00p 136.00p 131.00p 134.20p 1559404
31/07/2020 129.30p 134.00p 127.44p 133.00p 807519
30/07/2020 129.90p 129.90p 126.03p 128.50p 691643
29/07/2020 125.60p 129.08p 124.60p 127.20p 434257
28/07/2020 123.10p 129.22p 123.00p 125.50p 558530
27/07/2020 125.10p 129.36p 124.00p 125.40p 805015
24/07/2020 127.00p 127.29p 124.00p 125.80p 1530138
23/07/2020 124.30p 129.40p 121.30p 129.00p 1493359
22/07/2020 123.10p 125.60p 122.48p 123.60p 441930
21/07/2020 121.00p 124.50p 119.00p 123.40p 1156274
20/07/2020 123.60p 123.60p 117.00p 120.00p 1155078
17/07/2020 125.00p 125.00p 118.00p 120.00p 598951

*Close Price adjusted for both dividends and splits