Literacy Capital (BOOK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Literacy Capital

Date Open High Low Close* Volume
01/02/2024 485.00p 486.00p 482.25p 485.00p 1707
31/01/2024 487.00p 487.00p 482.10p 485.00p 657626
30/01/2024 487.00p 488.00p 482.00p 487.00p 9518
29/01/2024 487.00p 487.00p 482.00p 487.00p 76677
26/01/2024 489.00p 492.00p 482.00p 487.00p 5556
25/01/2024 493.00p 493.00p 490.00p 492.00p 10360
24/01/2024 493.00p 496.00p 490.00p 493.00p 13505
23/01/2024 495.00p 498.00p 490.00p 498.00p 8753
22/01/2024 495.00p 497.00p 495.00p 495.00p 6852
19/01/2024 495.00p 497.00p 491.00p 495.00p 9004
18/01/2024 495.00p 497.00p 491.00p 495.00p 28695
17/01/2024 495.00p 497.00p 494.00p 495.00p 10598
16/01/2024 494.00p 500.00p 490.00p 495.00p 17970
15/01/2024 495.00p 500.00p 490.00p 494.00p 595690
12/01/2024 495.00p 500.00p 490.00p 495.00p 4630
11/01/2024 495.00p 500.00p 490.00p 492.00p 2642
10/01/2024 495.00p 500.00p 490.00p 495.00p 9028
09/01/2024 485.00p 496.00p 484.00p 495.00p 21805
08/01/2024 485.00p 490.00p 485.00p 485.00p 103
05/01/2024 485.00p 490.00p 470.00p 485.00p 5888
04/01/2024 485.00p 490.00p 480.00p 480.00p 1844
03/01/2024 481.00p 488.00p 478.00p 485.00p 35121
02/01/2024 480.00p 486.00p 475.20p 481.00p 40052
29/12/2023 476.00p 485.64p 476.00p 480.00p 2018
28/12/2023 476.00p 485.64p 475.20p 480.00p 5619
27/12/2023 476.00p 486.00p 474.00p 480.00p 1047
22/12/2023 480.00p 485.00p 474.00p 480.00p 17304
21/12/2023 471.00p 485.00p 466.00p 480.00p 3326
20/12/2023 471.00p 471.00p 466.50p 471.00p 1718
19/12/2023 476.00p 477.50p 471.00p 471.00p 30430
18/12/2023 480.00p 480.00p 452.10p 476.00p 6819
15/12/2023 480.00p 486.00p 474.00p 480.00p 6939
14/12/2023 480.00p 480.00p 474.00p 480.00p 721
13/12/2023 480.00p 486.00p 474.00p 480.00p 5557
12/12/2023 478.00p 484.00p 472.00p 480.00p 4391
11/12/2023 478.00p 484.00p 468.00p 478.00p 1246
08/12/2023 474.00p 479.00p 468.00p 468.00p 710
07/12/2023 476.00p 479.00p 470.00p 474.00p 1913
06/12/2023 476.00p 476.00p 470.00p 476.00p 2832
05/12/2023 476.00p 476.00p 470.00p 476.00p 1955
04/12/2023 476.00p 481.00p 476.00p 476.00p 6199
01/12/2023 476.00p 482.00p 476.00p 476.00p 1065
30/11/2023 476.00p 481.00p 470.00p 476.00p 3500
29/11/2023 476.00p 481.00p 470.00p 476.00p 6831
28/11/2023 482.00p 487.00p 470.00p 476.00p 982
27/11/2023 482.00p 487.00p 476.00p 482.00p 11684
24/11/2023 482.00p 498.00p 480.80p 482.00p 6020
23/11/2023 468.00p 488.00p 468.00p 482.00p 19347
22/11/2023 458.00p 474.00p 454.00p 468.00p 16216
21/11/2023 457.00p 462.00p 454.00p 458.00p 609829
20/11/2023 448.00p 464.00p 446.80p 456.00p 24903
17/11/2023 448.00p 454.00p 442.00p 448.00p 45956
16/11/2023 448.00p 451.00p 443.00p 448.00p 61689
15/11/2023 448.00p 454.00p 443.00p 448.00p 30698
14/11/2023 450.00p 452.00p 440.00p 448.00p 6928
13/11/2023 450.00p 455.00p 440.82p 450.00p 4390
10/11/2023 450.00p 450.00p 444.00p 450.00p 748
09/11/2023 450.00p 453.00p 444.00p 450.00p 1921
08/11/2023 450.00p 452.90p 444.00p 450.00p 7202
07/11/2023 450.00p 452.98p 444.00p 450.00p 29342
06/11/2023 460.00p 463.00p 448.00p 450.00p 13465
03/11/2023 464.00p 466.00p 440.82p 466.00p 11541
02/11/2023 464.00p 467.00p 458.00p 464.00p 14859
01/11/2023 466.00p 467.50p 460.00p 464.00p 5317
31/10/2023 474.00p 474.00p 460.00p 466.00p 6835
30/10/2023 476.00p 476.00p 470.00p 474.00p 847
27/10/2023 480.00p 482.00p 470.00p 476.00p 5385
26/10/2023 486.00p 486.00p 476.00p 480.00p 2230
25/10/2023 492.00p 492.00p 481.00p 486.00p 2974
24/10/2023 492.00p 492.00p 486.00p 492.00p 149
23/10/2023 492.00p 492.00p 492.00p 492.00p 0
20/10/2023 492.00p 492.00p 486.00p 492.00p 2456
19/10/2023 492.00p 492.00p 486.00p 492.00p 15101
18/10/2023 496.00p 498.00p 486.00p 492.00p 3870
17/10/2023 496.00p 498.00p 496.00p 496.00p 98
16/10/2023 498.50p 505.00p 481.00p 496.00p 21783
13/10/2023 498.50p 499.00p 498.50p 498.50p 478
12/10/2023 498.50p 499.90p 498.50p 498.50p 1689
11/10/2023 503.00p 503.93p 486.00p 498.50p 5888
10/10/2023 503.00p 503.00p 496.00p 503.00p 750
09/10/2023 503.00p 520.00p 486.00p 503.00p 9015
06/10/2023 503.00p 507.40p 496.00p 503.00p 3164
05/10/2023 503.00p 507.40p 496.00p 503.00p 9481
04/10/2023 507.50p 510.00p 496.00p 503.00p 5579
03/10/2023 507.50p 508.80p 507.50p 507.50p 7198
02/10/2023 507.50p 515.00p 507.50p 507.50p 34521
29/09/2023 507.50p 509.90p 507.50p 507.50p 8223
28/09/2023 507.50p 513.00p 507.50p 507.50p 4493
27/09/2023 507.50p 515.00p 500.10p 507.50p 3388
26/09/2023 507.50p 515.00p 506.10p 515.00p 10316
25/09/2023 494.00p 514.89p 494.00p 507.50p 18121
22/09/2023 490.00p 500.00p 486.00p 494.00p 11941
21/09/2023 490.00p 496.00p 485.50p 496.00p 630
20/09/2023 490.00p 496.00p 484.00p 488.00p 5954
19/09/2023 490.00p 496.00p 490.00p 490.00p 4384
18/09/2023 484.00p 496.00p 484.00p 490.00p 3546
15/09/2023 482.00p 490.00p 480.00p 484.00p 17363
14/09/2023 482.00p 488.00p 476.50p 482.00p 11489
13/09/2023 480.00p 488.00p 480.00p 482.00p 37587
12/09/2023 478.00p 490.00p 478.00p 480.00p 10464
11/09/2023 478.00p 478.00p 476.00p 478.00p 0
08/09/2023 478.00p 484.00p 478.00p 478.00p 925
07/09/2023 476.00p 484.00p 474.00p 478.00p 3263
06/09/2023 476.00p 485.00p 472.50p 476.00p 8155
05/09/2023 470.00p 480.00p 467.00p 476.00p 14803
04/09/2023 470.00p 474.00p 466.40p 470.00p 6471
01/09/2023 470.00p 470.00p 456.00p 470.00p 1329
31/08/2023 470.00p 472.00p 470.00p 470.00p 145
30/08/2023 471.00p 476.00p 466.00p 470.00p 20175
29/08/2023 490.00p 496.00p 460.00p 471.00p 110881
25/08/2023 490.00p 490.00p 484.00p 490.00p 3425
24/08/2023 486.00p 496.00p 480.00p 490.00p 19406
23/08/2023 490.00p 490.00p 481.50p 486.00p 6217
22/08/2023 490.00p 495.40p 490.00p 490.00p 2125
21/08/2023 490.00p 495.40p 490.00p 490.00p 4208
18/08/2023 490.00p 495.40p 490.00p 490.00p 1533
17/08/2023 490.00p 496.00p 485.50p 490.00p 9098
16/08/2023 491.00p 496.00p 484.00p 490.00p 31604
15/08/2023 476.00p 496.00p 476.00p 491.00p 1099
14/08/2023 478.00p 496.00p 476.00p 491.00p 6558
11/08/2023 478.00p 478.00p 478.00p 478.00p 0
10/08/2023 474.00p 486.00p 474.00p 478.00p 1186
09/08/2023 494.00p 494.00p 466.00p 482.00p 22083
08/08/2023 494.00p 498.98p 490.00p 494.00p 6847
07/08/2023 494.00p 498.98p 489.50p 494.00p 6500
04/08/2023 494.00p 498.98p 494.00p 494.00p 10790
03/08/2023 494.00p 498.50p 489.50p 494.00p 1870
02/08/2023 494.00p 499.00p 494.00p 494.00p 20933
01/08/2023 494.00p 500.00p 489.75p 494.00p 7827
31/07/2023 494.00p 499.00p 489.56p 494.00p 764
28/07/2023 490.00p 500.00p 484.00p 494.00p 18827
27/07/2023 466.00p 498.00p 462.10p 490.00p 14347
26/07/2023 458.00p 470.00p 458.00p 466.00p 14261
25/07/2023 458.00p 464.00p 452.00p 458.00p 4792
24/07/2023 449.00p 465.60p 449.00p 458.00p 5170
21/07/2023 449.00p 450.67p 449.00p 449.00p 2218
20/07/2023 449.00p 454.00p 445.80p 449.00p 11232
19/07/2023 448.00p 450.67p 445.00p 449.00p 10224
18/07/2023 448.00p 454.00p 447.50p 448.00p 2910
17/07/2023 448.00p 454.00p 436.00p 448.00p 54426
14/07/2023 452.00p 458.00p 443.00p 452.00p 19650
13/07/2023 452.00p 452.00p 446.00p 452.00p 3240
12/07/2023 452.00p 457.00p 446.00p 452.00p 16498
11/07/2023 452.00p 458.00p 446.00p 452.00p 8432
10/07/2023 452.00p 452.00p 446.00p 452.00p 16358
07/07/2023 460.00p 460.00p 450.00p 452.00p 9548
06/07/2023 453.00p 460.00p 453.00p 460.00p 5980
05/07/2023 460.00p 460.00p 454.00p 460.00p 3656
04/07/2023 468.00p 468.00p 450.00p 460.00p 34204
03/07/2023 468.00p 473.00p 462.00p 468.00p 6205
30/06/2023 468.00p 473.00p 462.00p 468.00p 3950
29/06/2023 485.00p 490.00p 463.00p 468.00p 43121
28/06/2023 485.00p 488.00p 485.00p 485.00p 305
27/06/2023 485.00p 489.00p 480.00p 485.00p 6238
26/06/2023 485.00p 490.00p 480.51p 485.00p 45082
23/06/2023 507.50p 510.00p 484.00p 500.00p 23904
22/06/2023 507.50p 513.40p 503.75p 507.50p 4994
21/06/2023 507.50p 513.40p 507.50p 507.50p 188
20/06/2023 507.50p 515.00p 500.00p 507.50p 16809
19/06/2023 507.50p 515.00p 500.00p 507.50p 12113
16/06/2023 507.50p 507.50p 507.50p 507.50p 0
15/06/2023 507.50p 515.00p 500.00p 507.50p 11918
14/06/2023 507.50p 514.80p 501.50p 507.50p 14295
13/06/2023 504.00p 514.85p 503.75p 507.50p 18357
12/06/2023 499.50p 506.00p 498.10p 504.00p 26075
09/06/2023 499.50p 505.00p 494.00p 499.50p 496875
08/06/2023 499.50p 505.00p 498.10p 499.50p 46234
07/06/2023 486.00p 500.00p 486.00p 499.50p 99906
06/06/2023 486.00p 490.00p 486.00p 486.00p 11860
05/06/2023 485.00p 490.00p 484.00p 486.00p 11059
02/06/2023 484.00p 490.00p 484.00p 485.00p 5167
01/06/2023 484.00p 488.00p 483.20p 484.00p 30694
31/05/2023 483.00p 486.90p 483.00p 484.00p 14053
30/05/2023 483.00p 486.90p 480.50p 483.00p 12927
26/05/2023 483.00p 488.00p 478.00p 483.00p 11323
25/05/2023 483.00p 486.90p 483.00p 483.00p 5417
24/05/2023 483.00p 488.00p 478.00p 483.00p 15944
23/05/2023 483.00p 487.00p 480.50p 483.00p 15304
22/05/2023 483.00p 487.00p 478.00p 483.00p 18999
19/05/2023 476.00p 487.80p 476.00p 483.00p 10258
18/05/2023 476.00p 480.00p 476.00p 476.00p 3426
17/05/2023 476.00p 479.90p 474.00p 476.00p 5611
16/05/2023 473.00p 479.90p 472.00p 476.00p 37852
15/05/2023 473.00p 477.90p 468.00p 473.00p 20625
12/05/2023 473.00p 477.90p 471.60p 473.00p 3389
11/05/2023 473.00p 478.00p 473.00p 473.00p 13849
10/05/2023 473.00p 476.00p 473.00p 473.00p 11958
09/05/2023 468.00p 478.00p 468.00p 478.00p 9471
05/05/2023 461.00p 468.00p 461.00p 468.00p 117182
04/05/2023 463.00p 464.00p 458.00p 461.00p 23264
03/05/2023 445.00p 469.90p 442.00p 463.00p 17236
02/05/2023 443.00p 450.00p 441.50p 445.00p 42841
28/04/2023 438.00p 446.00p 438.00p 441.00p 6575
27/04/2023 428.00p 442.00p 428.00p 438.00p 17524
26/04/2023 426.00p 429.92p 426.00p 426.00p 5930
25/04/2023 426.00p 429.92p 426.00p 426.00p 14421
24/04/2023 426.00p 429.44p 426.00p 426.00p 12079
21/04/2023 426.00p 430.00p 426.00p 426.00p 5449
20/04/2023 425.00p 430.00p 422.00p 426.00p 7044
19/04/2023 425.00p 430.00p 420.00p 425.00p 35685

*Close Price adjusted for both dividends and splits