Literacy Capital (BOOK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2025 436.00p 445.00p 426.00p 436.00p 14663
30/06/2025 436.00p 445.80p 432.00p 436.00p 10420
27/06/2025 436.00p 444.00p 432.00p 436.00p 4488
26/06/2025 436.00p 436.00p 429.00p 436.00p 745
25/06/2025 436.00p 436.00p 432.00p 436.00p 6870
24/06/2025 436.00p 446.00p 429.99p 436.00p 34035
23/06/2025 436.00p 436.00p 429.60p 436.00p 233
20/06/2025 436.00p 446.00p 427.88p 436.00p 2754
19/06/2025 436.00p 436.00p 428.00p 436.00p 208
18/06/2025 436.00p 444.00p 430.00p 436.00p 53250
17/06/2025 431.00p 446.00p 427.30p 436.00p 26668
16/06/2025 436.00p 445.60p 427.30p 436.00p 5289
13/06/2025 436.00p 446.00p 427.30p 436.00p 33592
12/06/2025 431.00p 446.00p 426.00p 436.00p 8335
11/06/2025 436.00p 439.33p 436.00p 436.00p 0
10/06/2025 436.00p 445.00p 427.30p 436.00p 4563
09/06/2025 436.00p 436.00p 427.30p 436.00p 18113
06/06/2025 427.00p 441.40p 425.60p 436.00p 6696
05/06/2025 432.00p 432.00p 425.13p 432.00p 16000
04/06/2025 432.00p 440.83p 432.00p 432.00p 7775
03/06/2025 432.00p 440.87p 432.00p 432.00p 341
02/06/2025 430.00p 434.00p 427.23p 428.00p 3741
30/05/2025 424.00p 434.00p 422.60p 427.00p 6990
29/05/2025 424.00p 434.00p 414.00p 424.00p 20205
28/05/2025 424.00p 424.00p 414.00p 424.00p 560
27/05/2025 424.00p 432.90p 414.00p 424.00p 14097
23/05/2025 424.00p 424.00p 422.10p 424.00p 239
22/05/2025 424.00p 434.00p 424.00p 424.00p 912
21/05/2025 424.00p 432.96p 421.60p 424.00p 1098
20/05/2025 424.00p 432.98p 420.80p 424.00p 10824
19/05/2025 420.00p 434.00p 414.00p 424.00p 10420
16/05/2025 420.00p 420.00p 419.80p 420.00p 25000
15/05/2025 418.00p 429.90p 408.00p 420.00p 19510
14/05/2025 409.00p 429.00p 409.00p 418.00p 36291
13/05/2025 405.00p 417.00p 405.00p 409.00p 4760
12/05/2025 405.00p 414.00p 404.00p 405.00p 1126
09/05/2025 402.00p 411.00p 392.00p 405.00p 6938
08/05/2025 402.00p 412.00p 398.20p 402.00p 8230
07/05/2025 396.00p 411.60p 386.00p 402.00p 7638
06/05/2025 396.00p 406.00p 392.10p 396.00p 1383
02/05/2025 396.00p 406.00p 396.00p 396.00p 7586
01/05/2025 390.00p 405.80p 380.00p 396.00p 13295
30/04/2025 380.00p 402.00p 373.50p 390.00p 174023
29/04/2025 380.00p 390.00p 380.00p 380.00p 286423
28/04/2025 380.00p 390.00p 370.00p 380.00p 731276
25/04/2025 380.00p 390.00p 370.00p 380.00p 9915
24/04/2025 380.00p 385.00p 370.00p 380.00p 809292
23/04/2025 380.00p 390.00p 370.00p 380.00p 4104
22/04/2025 390.00p 390.00p 380.00p 385.00p 36237
17/04/2025 390.00p 400.00p 381.25p 390.00p 15312
16/04/2025 390.00p 390.00p 380.00p 390.00p 17240
15/04/2025 390.00p 394.00p 390.00p 390.00p 1894
14/04/2025 390.00p 400.00p 381.20p 390.00p 3039
11/04/2025 395.00p 395.00p 395.00p 395.00p 0
10/04/2025 397.00p 404.00p 388.00p 395.00p 159731
09/04/2025 403.00p 410.00p 390.00p 397.00p 4556
08/04/2025 403.00p 408.32p 388.00p 403.00p 38291
07/04/2025 409.00p 409.00p 396.00p 403.00p 19773
04/04/2025 417.00p 421.80p 398.00p 409.00p 64010
03/04/2025 425.00p 430.00p 416.00p 417.00p 4534
02/04/2025 433.00p 433.00p 420.00p 430.00p 2809
01/04/2025 433.00p 440.00p 426.00p 433.00p 21435
31/03/2025 433.00p 435.66p 426.00p 433.00p 4787
28/03/2025 433.00p 439.00p 426.00p 433.00p 30967
27/03/2025 434.00p 440.08p 427.92p 433.00p 5179
26/03/2025 430.00p 445.00p 427.80p 434.00p 39117
25/03/2025 414.00p 434.00p 406.00p 425.00p 11682
24/03/2025 414.00p 420.00p 411.20p 412.00p 11972
21/03/2025 396.00p 430.00p 396.00p 412.00p 23122
20/03/2025 390.00p 406.00p 380.00p 396.00p 3324
19/03/2025 390.00p 390.80p 388.78p 390.00p 8779
18/03/2025 390.00p 395.00p 388.55p 390.00p 6575
17/03/2025 390.00p 400.00p 388.00p 390.00p 8186
14/03/2025 390.00p 405.00p 372.00p 390.00p 8397
13/03/2025 390.00p 399.58p 383.50p 390.00p 8320
12/03/2025 390.00p 399.60p 383.20p 390.00p 4434
11/03/2025 390.00p 399.00p 382.00p 390.00p 15067
10/03/2025 390.00p 390.00p 390.00p 390.00p 250
07/03/2025 390.00p 400.00p 383.20p 390.00p 1577
06/03/2025 390.00p 400.00p 383.26p 390.00p 7598
05/03/2025 390.00p 398.00p 390.00p 390.00p 9
04/03/2025 390.00p 394.20p 372.00p 390.00p 18153
03/03/2025 390.00p 396.70p 380.60p 390.00p 12070
28/02/2025 390.00p 398.00p 380.00p 390.00p 77548
27/02/2025 400.00p 410.00p 380.00p 390.00p 3385
26/02/2025 400.00p 400.00p 390.00p 400.00p 8392
25/02/2025 400.00p 403.33p 400.00p 400.00p 0
24/02/2025 400.00p 400.00p 391.00p 400.00p 312
21/02/2025 400.00p 410.00p 390.00p 400.00p 4981
20/02/2025 400.00p 402.20p 400.00p 400.00p 100
19/02/2025 400.00p 402.50p 391.00p 400.00p 38929
18/02/2025 400.00p 406.80p 390.00p 400.00p 38083
17/02/2025 400.00p 405.00p 391.60p 400.00p 2862
14/02/2025 410.00p 420.00p 391.60p 410.00p 22569
13/02/2025 410.00p 413.68p 400.00p 410.00p 25333
12/02/2025 420.00p 426.00p 406.00p 426.00p 16920
11/02/2025 420.00p 430.00p 410.00p 420.00p 14402
10/02/2025 420.00p 420.00p 406.00p 420.00p 2438
07/02/2025 428.00p 430.00p 410.20p 423.00p 12945
06/02/2025 436.00p 446.00p 420.00p 428.00p 2319
05/02/2025 436.00p 440.00p 436.00p 436.00p 5000
04/02/2025 436.00p 436.00p 426.00p 436.00p 396
03/02/2025 436.00p 443.96p 436.00p 436.00p 584
31/01/2025 436.00p 442.70p 426.00p 436.00p 3816
30/01/2025 432.00p 446.00p 426.00p 436.00p 4576
29/01/2025 424.00p 442.00p 418.00p 432.00p 2571
28/01/2025 424.00p 424.00p 424.00p 424.00p 0
27/01/2025 420.00p 434.00p 414.00p 424.00p 4512
24/01/2025 429.00p 440.00p 400.00p 420.00p 23779
23/01/2025 440.00p 440.00p 420.00p 434.00p 8328
22/01/2025 440.00p 440.00p 430.00p 440.00p 4865
21/01/2025 450.00p 458.00p 430.00p 440.00p 11557
20/01/2025 454.00p 460.00p 440.00p 450.00p 668
17/01/2025 455.00p 455.00p 450.00p 450.00p 1500
16/01/2025 458.00p 468.00p 450.00p 455.00p 2387
15/01/2025 458.00p 458.00p 453.20p 458.00p 318
14/01/2025 458.00p 458.00p 430.00p 452.00p 7267
13/01/2025 460.00p 460.00p 448.00p 458.00p 3018
10/01/2025 460.00p 460.00p 450.20p 460.00p 3238
09/01/2025 470.00p 480.00p 448.00p 462.00p 4757
08/01/2025 470.00p 470.00p 450.50p 470.00p 7110
07/01/2025 470.00p 478.00p 460.00p 470.00p 51589
06/01/2025 470.00p 479.77p 458.00p 470.00p 9539
03/01/2025 461.00p 478.00p 461.00p 470.00p 7339
02/01/2025 454.00p 463.40p 454.00p 454.00p 19683
31/12/2024 454.00p 454.00p 448.52p 454.00p 392
30/12/2024 454.00p 464.00p 454.00p 454.00p 247
27/12/2024 454.00p 458.70p 448.52p 454.00p 16609
24/12/2024 452.00p 464.00p 444.20p 454.00p 3034
23/12/2024 452.00p 470.00p 440.00p 454.00p 15474
20/12/2024 452.00p 453.40p 452.00p 452.00p 4002
19/12/2024 452.00p 454.16p 452.00p 452.00p 642
18/12/2024 452.00p 457.00p 452.00p 452.00p 2585
17/12/2024 452.00p 464.00p 452.00p 464.00p 193
16/12/2024 458.00p 478.00p 440.25p 452.00p 4592
13/12/2024 458.00p 463.00p 448.50p 458.00p 70302
12/12/2024 462.00p 463.60p 450.00p 458.00p 3813
11/12/2024 467.00p 476.00p 452.00p 474.00p 8842
10/12/2024 467.00p 474.00p 456.00p 467.00p 2920
09/12/2024 472.00p 480.00p 458.00p 467.00p 8187
06/12/2024 472.00p 472.00p 463.50p 472.00p 2362
05/12/2024 472.00p 482.00p 463.00p 482.00p 1723
04/12/2024 489.00p 489.00p 462.20p 472.00p 4791
03/12/2024 498.00p 500.00p 480.00p 490.00p 631
02/12/2024 502.50p 510.00p 476.00p 498.00p 4031
29/11/2024 507.50p 515.00p 487.00p 502.50p 27053
28/11/2024 510.00p 510.00p 498.00p 510.00p 3969
27/11/2024 510.00p 514.98p 505.56p 510.00p 4870
26/11/2024 490.00p 519.00p 484.00p 510.00p 23071
25/11/2024 488.00p 500.00p 480.00p 490.00p 3163
22/11/2024 486.00p 491.68p 476.00p 488.00p 8661
21/11/2024 465.00p 495.00p 446.00p 492.00p 39430
20/11/2024 458.00p 478.00p 448.00p 454.00p 16435
19/11/2024 454.00p 468.00p 444.00p 458.00p 12965
18/11/2024 454.00p 454.00p 451.00p 454.00p 1347
15/11/2024 451.00p 462.00p 444.00p 454.00p 18701
14/11/2024 449.00p 458.00p 428.00p 451.00p 12871
13/11/2024 449.00p 457.90p 445.00p 449.00p 21081
12/11/2024 449.00p 457.90p 449.00p 449.00p 8947
11/11/2024 449.00p 450.62p 440.00p 449.00p 16433
08/11/2024 449.00p 449.00p 440.18p 449.00p 4234
07/11/2024 449.00p 450.00p 440.00p 449.00p 25334
06/11/2024 447.00p 457.46p 441.08p 449.00p 34177
05/11/2024 447.00p 447.00p 436.66p 447.00p 13944
04/11/2024 447.00p 447.00p 436.01p 447.00p 21060
01/11/2024 449.00p 458.00p 438.00p 447.00p 66170
31/10/2024 453.00p 460.00p 440.00p 449.00p 5826
30/10/2024 456.00p 466.00p 442.00p 453.00p 2888
29/10/2024 458.00p 466.00p 446.00p 456.00p 51814
28/10/2024 471.00p 480.00p 446.00p 458.00p 6630
25/10/2024 471.00p 471.00p 462.00p 471.00p 19899
24/10/2024 471.00p 488.00p 471.00p 471.00p 2461
23/10/2024 475.00p 480.00p 462.00p 471.00p 36800
22/10/2024 479.00p 479.00p 464.00p 475.00p 9006
21/10/2024 479.00p 479.00p 473.00p 479.00p 9330
18/10/2024 479.00p 479.00p 474.60p 479.00p 12860
17/10/2024 479.00p 490.00p 468.00p 479.00p 664
16/10/2024 480.00p 490.00p 470.00p 479.00p 2556
15/10/2024 482.00p 494.00p 470.00p 480.00p 8688
14/10/2024 482.00p 485.00p 480.00p 482.00p 18863
11/10/2024 482.00p 494.00p 476.25p 482.00p 3368
10/10/2024 482.00p 494.00p 476.10p 482.00p 28950
09/10/2024 482.00p 494.00p 475.55p 482.00p 59688
08/10/2024 482.00p 490.40p 475.55p 482.00p 6499
07/10/2024 482.00p 490.40p 472.00p 482.00p 44568
04/10/2024 482.00p 494.00p 472.00p 482.00p 29873
03/10/2024 482.00p 494.00p 470.00p 482.00p 108771
02/10/2024 494.50p 510.00p 465.00p 482.00p 90971
01/10/2024 500.00p 505.00p 484.00p 494.50p 21899
30/09/2024 502.50p 510.00p 496.25p 500.00p 376
27/09/2024 502.50p 505.00p 490.00p 502.50p 17109
26/09/2024 504.50p 504.50p 494.00p 504.50p 1002
25/09/2024 504.50p 504.50p 494.42p 504.50p 7549
24/09/2024 504.50p 504.50p 496.31p 504.50p 7615
23/09/2024 504.50p 504.50p 494.00p 504.50p 25071
20/09/2024 504.50p 515.00p 494.00p 504.50p 177049
19/09/2024 504.50p 504.50p 494.00p 504.50p 6193
18/09/2024 504.50p 504.50p 502.84p 504.50p 5612
17/09/2024 504.50p 504.50p 503.40p 504.50p 43697
16/09/2024 504.50p 504.75p 500.00p 504.50p 16975

*Close Price adjusted for both dividends and splits