Literacy Capital (BOOK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2023 413.00p 420.00p 410.00p 416.00p 27857
17/04/2023 411.00p 416.00p 406.00p 413.00p 48944
14/04/2023 407.00p 414.00p 407.00p 411.00p 15148
13/04/2023 403.00p 410.00p 403.00p 407.00p 13802
12/04/2023 402.00p 406.00p 402.00p 403.00p 67765
11/04/2023 401.00p 406.00p 401.00p 402.00p 8789
06/04/2023 401.00p 406.00p 400.51p 401.00p 8933
05/04/2023 402.00p 402.00p 398.00p 401.00p 44390
04/04/2023 402.00p 402.00p 400.10p 402.00p 13249
03/04/2023 402.00p 406.00p 398.00p 402.00p 92975
31/03/2023 400.00p 403.00p 396.00p 402.00p 67300
30/03/2023 400.00p 403.00p 396.00p 400.00p 31700
29/03/2023 398.00p 402.00p 398.00p 400.00p 89151
28/03/2023 399.00p 402.00p 396.00p 398.00p 15480
27/03/2023 397.00p 401.94p 397.00p 399.00p 40708
24/03/2023 396.00p 398.00p 396.00p 397.00p 11248
23/03/2023 395.00p 398.00p 395.00p 396.00p 17944
22/03/2023 395.00p 396.00p 395.00p 395.00p 9860
21/03/2023 395.00p 395.98p 394.00p 395.00p 12947
20/03/2023 396.00p 396.00p 394.00p 395.00p 13811
17/03/2023 396.00p 397.96p 394.00p 396.00p 11902
16/03/2023 393.00p 397.94p 393.00p 396.00p 8807
15/03/2023 395.00p 397.70p 395.00p 395.00p 3187
14/03/2023 395.00p 397.88p 395.00p 395.00p 17249
13/03/2023 394.00p 397.92p 392.00p 394.00p 14167
10/03/2023 401.00p 401.00p 390.00p 390.00p 20442
09/03/2023 404.00p 407.33p 400.00p 404.00p 20312
08/03/2023 405.00p 409.88p 402.00p 404.00p 5553
07/03/2023 405.00p 410.00p 405.00p 405.00p 12241
06/03/2023 405.00p 410.00p 405.00p 405.00p 9480
03/03/2023 394.00p 410.00p 394.00p 405.00p 30167
02/03/2023 391.00p 394.00p 391.00p 392.00p 23164
01/03/2023 391.00p 394.00p 388.00p 391.00p 188585
28/02/2023 391.00p 392.10p 391.00p 391.00p 1500
27/02/2023 390.00p 393.92p 390.00p 390.00p 11475
24/02/2023 390.00p 393.92p 390.00p 390.00p 3761
23/02/2023 390.00p 394.00p 390.00p 390.00p 10059
22/02/2023 390.00p 396.00p 390.00p 394.00p 39238
21/02/2023 389.00p 400.00p 389.00p 390.00p 7094
20/02/2023 389.00p 393.50p 389.00p 389.00p 2889
17/02/2023 389.00p 393.00p 387.50p 389.00p 13023
16/02/2023 389.00p 393.50p 389.00p 389.00p 2560
15/02/2023 389.00p 394.00p 387.50p 389.00p 22898
14/02/2023 389.00p 394.00p 387.50p 389.00p 29062
13/02/2023 387.00p 396.00p 384.00p 389.00p 28463
10/02/2023 384.00p 387.00p 382.00p 387.00p 4002
09/02/2023 384.00p 384.00p 383.80p 384.00p 17403
08/02/2023 384.00p 384.00p 383.80p 384.00p 3835
07/02/2023 384.00p 384.00p 383.80p 384.00p 537
06/02/2023 388.00p 392.00p 380.00p 384.00p 4356
03/02/2023 388.00p 388.00p 386.88p 388.00p 2850
02/02/2023 388.00p 388.00p 384.00p 388.00p 14267
01/02/2023 388.00p 388.80p 384.00p 388.00p 1769
31/01/2023 388.00p 389.00p 381.00p 388.00p 49923
30/01/2023 389.00p 390.00p 384.00p 388.00p 28815
27/01/2023 389.00p 393.00p 384.00p 389.00p 28793
26/01/2023 375.00p 390.00p 375.00p 389.00p 12293
25/01/2023 367.00p 367.00p 363.02p 367.00p 1927
24/01/2023 367.00p 371.00p 367.00p 367.00p 265
23/01/2023 367.00p 371.00p 367.00p 367.00p 188
20/01/2023 367.00p 371.00p 362.25p 367.00p 20118
19/01/2023 367.00p 371.00p 364.10p 367.00p 10829
18/01/2023 368.00p 371.00p 365.00p 367.00p 231054
17/01/2023 368.00p 371.95p 365.00p 368.00p 10118
16/01/2023 368.00p 372.00p 366.00p 368.00p 8221
13/01/2023 368.00p 368.00p 364.80p 368.00p 73000
12/01/2023 368.00p 370.00p 365.00p 368.00p 9996
11/01/2023 368.00p 370.00p 364.80p 366.00p 28167
10/01/2023 368.00p 372.00p 364.80p 368.00p 11661
09/01/2023 368.00p 370.00p 365.00p 368.00p 10748
06/01/2023 368.00p 370.00p 365.00p 368.00p 32075
05/01/2023 368.00p 370.40p 364.80p 368.00p 7042
04/01/2023 368.00p 372.00p 364.50p 368.00p 5902
03/01/2023 368.00p 371.00p 364.50p 368.00p 7080
30/12/2022 368.00p 371.00p 364.50p 368.00p 4104
29/12/2022 368.00p 369.00p 368.00p 368.00p 8506
28/12/2022 368.00p 369.00p 368.00p 368.00p 536
23/12/2022 368.00p 369.00p 368.00p 368.00p 1072
22/12/2022 368.00p 369.00p 368.00p 368.00p 669
21/12/2022 369.00p 372.00p 364.00p 368.00p 5229
20/12/2022 370.00p 374.00p 369.00p 369.00p 717
19/12/2022 373.00p 376.00p 366.00p 371.00p 8835
16/12/2022 373.00p 373.00p 370.60p 373.00p 12229
15/12/2022 374.00p 374.00p 372.00p 373.00p 500
14/12/2022 374.00p 376.00p 373.40p 374.00p 8469
13/12/2022 374.00p 374.00p 372.00p 374.00p 10785
12/12/2022 374.00p 374.00p 372.00p 374.00p 25000
09/12/2022 374.00p 376.00p 372.00p 374.00p 3715
08/12/2022 373.00p 376.00p 373.00p 374.00p 225137
07/12/2022 373.00p 376.00p 371.50p 373.00p 62066
06/12/2022 373.00p 376.00p 373.00p 373.00p 28549
05/12/2022 373.00p 376.00p 373.00p 373.00p 10
02/12/2022 373.00p 376.00p 370.60p 373.00p 2083
01/12/2022 373.00p 376.00p 372.00p 373.00p 57641
30/11/2022 373.00p 376.00p 373.00p 373.00p 5596
29/11/2022 373.00p 376.00p 370.30p 373.00p 4989
28/11/2022 373.00p 376.00p 370.30p 373.00p 1566
25/11/2022 373.00p 376.00p 370.30p 373.00p 1585
24/11/2022 373.00p 376.00p 370.30p 373.00p 13834
23/11/2022 373.00p 376.00p 373.00p 373.00p 9184
22/11/2022 373.00p 376.00p 373.00p 373.00p 7141
21/11/2022 370.00p 376.00p 370.00p 373.00p 9644
18/11/2022 369.00p 374.00p 369.00p 369.00p 134725
17/11/2022 369.00p 369.90p 364.01p 369.00p 204829
16/11/2022 369.00p 370.00p 364.00p 369.00p 19821
15/11/2022 369.00p 370.00p 364.00p 369.00p 98226
14/11/2022 371.00p 371.00p 366.00p 369.00p 4000
11/11/2022 371.00p 371.75p 366.00p 371.00p 2077
10/11/2022 371.00p 371.75p 366.00p 371.00p 8760
09/11/2022 371.00p 371.00p 366.00p 371.00p 3650
08/11/2022 371.00p 376.00p 366.00p 370.00p 12903
07/11/2022 379.00p 380.00p 366.00p 372.00p 35894
04/11/2022 380.00p 384.00p 376.00p 379.00p 6822
03/11/2022 380.00p 381.90p 376.00p 380.00p 21033
02/11/2022 379.00p 384.00p 376.00p 380.00p 5931
01/11/2022 379.00p 381.40p 374.00p 379.00p 1960
31/10/2022 379.00p 384.00p 374.00p 379.00p 32581
28/10/2022 387.00p 390.00p 378.00p 381.00p 7885
27/10/2022 389.00p 394.00p 384.00p 389.00p 9643
26/10/2022 389.00p 394.00p 389.00p 389.00p 9337
25/10/2022 389.00p 394.00p 389.00p 389.00p 22771
24/10/2022 389.00p 394.00p 389.00p 389.00p 8358
21/10/2022 389.00p 389.00p 389.00p 389.00p 0
20/10/2022 389.00p 389.00p 384.00p 389.00p 473
19/10/2022 389.00p 394.00p 389.00p 389.00p 259
18/10/2022 389.00p 394.00p 389.00p 389.00p 3750
17/10/2022 389.00p 389.00p 389.00p 389.00p 0
14/10/2022 389.00p 389.00p 389.00p 389.00p 0
13/10/2022 389.00p 389.00p 389.00p 389.00p 5000
12/10/2022 389.00p 389.00p 384.00p 389.00p 197
11/10/2022 389.00p 394.00p 389.00p 389.00p 628
10/10/2022 389.00p 389.00p 389.00p 389.00p 0
07/10/2022 389.00p 389.00p 389.00p 389.00p 0
06/10/2022 389.00p 394.00p 389.00p 389.00p 1672
05/10/2022 389.00p 394.00p 384.00p 389.00p 7558
04/10/2022 389.00p 394.00p 389.00p 389.00p 13475
03/10/2022 393.00p 393.00p 386.00p 389.00p 4838
30/09/2022 393.00p 398.00p 388.00p 388.00p 631
29/09/2022 393.00p 398.00p 393.00p 393.00p 752
28/09/2022 395.00p 400.00p 390.00p 393.00p 6502
27/09/2022 395.00p 400.00p 390.00p 390.00p 1640
26/09/2022 395.00p 400.00p 395.00p 395.00p 40
23/09/2022 395.00p 395.00p 395.00p 395.00p 0
22/09/2022 395.00p 400.00p 390.00p 395.00p 3500
21/09/2022 395.00p 395.00p 395.00p 395.00p 0
20/09/2022 395.00p 400.00p 395.00p 395.00p 1759
19/09/2022 395.00p 395.00p 395.00p 395.00p 0
16/09/2022 395.00p 395.00p 395.00p 395.00p 0
15/09/2022 395.00p 400.00p 395.00p 395.00p 8706
14/09/2022 395.00p 395.00p 390.00p 390.00p 607
13/09/2022 395.00p 395.00p 390.00p 395.00p 9
12/09/2022 395.00p 400.00p 390.00p 395.00p 521
09/09/2022 395.00p 395.00p 395.00p 395.00p 0
08/09/2022 395.00p 395.00p 390.00p 395.00p 2568
07/09/2022 395.00p 400.00p 395.00p 395.00p 1464
06/09/2022 399.00p 399.00p 395.00p 395.00p 0
05/09/2022 399.00p 399.00p 399.00p 399.00p 0
02/09/2022 399.00p 399.00p 399.00p 399.00p 0
01/09/2022 399.00p 399.00p 399.00p 399.00p 0
31/08/2022 399.00p 404.00p 394.00p 399.00p 1266
30/08/2022 399.00p 399.00p 399.00p 399.00p 0
29/08/2022 399.00p 399.00p 399.00p 399.00p 0
26/08/2022 399.00p 399.00p 399.00p 399.00p 0
25/08/2022 399.00p 404.00p 399.00p 399.00p 620
24/08/2022 399.00p 399.00p 399.00p 399.00p 0
23/08/2022 399.00p 399.00p 394.00p 399.00p 822
22/08/2022 399.00p 399.00p 399.00p 399.00p 0
19/08/2022 399.00p 399.00p 399.00p 399.00p 0
18/08/2022 399.00p 399.00p 399.00p 399.00p 0
17/08/2022 399.00p 399.00p 399.00p 399.00p 0
16/08/2022 399.00p 404.00p 394.00p 399.00p 495
15/08/2022 403.00p 403.00p 394.00p 399.00p 8032
12/08/2022 403.00p 408.00p 400.00p 403.00p 44840
11/08/2022 403.00p 403.00p 398.00p 403.00p 3000
10/08/2022 403.00p 408.00p 403.00p 403.00p 46
09/08/2022 403.00p 403.00p 403.00p 403.00p 0
08/08/2022 403.00p 408.00p 403.00p 403.00p 4901
05/08/2022 403.00p 408.00p 400.00p 403.00p 44636
04/08/2022 403.00p 403.00p 403.00p 403.00p 0
03/08/2022 403.00p 403.00p 403.00p 403.00p 0
02/08/2022 403.00p 408.00p 403.00p 403.00p 10
01/08/2022 403.00p 408.00p 398.00p 403.00p 11923
29/07/2022 403.00p 408.00p 403.00p 403.00p 2069
28/07/2022 403.00p 408.00p 398.00p 403.00p 5909
27/07/2022 403.00p 408.00p 403.00p 403.00p 482
26/07/2022 401.00p 410.00p 401.00p 403.00p 10915
25/07/2022 399.00p 410.00p 399.00p 406.00p 53808
22/07/2022 399.00p 399.00p 399.00p 399.00p 0
21/07/2022 399.00p 404.00p 399.00p 399.00p 2699
20/07/2022 399.00p 399.00p 394.00p 399.00p 30
19/07/2022 399.00p 399.00p 399.00p 399.00p 0
18/07/2022 399.00p 404.00p 394.00p 399.00p 4975
15/07/2022 399.00p 399.00p 399.00p 399.00p 0
14/07/2022 399.00p 399.00p 399.00p 399.00p 0
13/07/2022 399.00p 399.00p 399.00p 399.00p 0
12/07/2022 399.00p 399.00p 399.00p 399.00p 0
11/07/2022 399.00p 404.00p 394.00p 399.00p 15288
08/07/2022 399.00p 399.00p 399.00p 399.00p 0
07/07/2022 399.00p 404.00p 394.00p 399.00p 552
06/07/2022 399.00p 404.00p 394.00p 399.00p 6287

*Close Price adjusted for both dividends and splits