Livermore Investments Group Ltd. (LIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Livermore Investments Group Ltd.

Date Open High Low Close* Volume
27/02/2026 59.00p 59.00p 57.50p 57.50p 799
26/02/2026 60.00p 57.75p 57.00p 57.75p 2
25/02/2026 60.00p 57.50p 57.50p 57.50p 0
24/02/2026 60.00p 60.00p 57.50p 57.50p 5
23/02/2026 60.00p 60.00p 57.25p 57.25p 400
20/02/2026 57.50p 60.00p 57.00p 57.00p 46
19/02/2026 57.00p 60.00p 57.50p 57.50p 3
18/02/2026 57.00p 61.00p 55.00p 56.50p 11049
17/02/2026 54.00p 59.25p 58.00p 58.00p 0
16/02/2026 54.00p 61.00p 51.22p 59.25p 197237
13/02/2026 52.50p 52.50p 52.50p 52.50p 10000
12/02/2026 52.50p 52.50p 52.50p 52.50p 0
11/02/2026 52.50p 52.50p 52.50p 52.50p 0
10/02/2026 54.00p 55.00p 51.00p 52.50p 32009
09/02/2026 51.00p 56.00p 51.00p 55.00p 42934
06/02/2026 55.00p 55.50p 51.00p 53.25p 46102
05/02/2026 51.00p 53.00p 51.00p 53.00p 4000
04/02/2026 51.00p 53.00p 51.00p 53.00p 68
03/02/2026 55.00p 55.00p 51.00p 53.00p 5837
02/02/2026 52.00p 55.50p 53.75p 53.75p 5
30/01/2026 52.00p 54.50p 52.00p 53.25p 399
29/01/2026 52.00p 54.50p 53.25p 53.25p 13
28/01/2026 52.00p 53.25p 52.00p 53.25p 899
27/01/2026 52.00p 53.25p 52.00p 53.25p 149
26/01/2026 52.00p 54.50p 52.00p 53.25p 60
23/01/2026 52.00p 53.00p 52.22p 53.00p 4270
22/01/2026 52.00p 54.00p 52.00p 53.00p 201
21/01/2026 52.00p 53.00p 53.00p 53.00p 0
20/01/2026 52.00p 54.50p 52.00p 53.00p 2711
19/01/2026 54.50p 54.50p 52.22p 53.00p 635
16/01/2026 53.00p 53.25p 52.50p 53.25p 0
15/01/2026 53.00p 53.00p 52.50p 52.50p 9
14/01/2026 53.00p 57.00p 52.00p 53.75p 16005
13/01/2026 55.00p 57.00p 55.25p 55.25p 12
12/01/2026 55.00p 57.00p 55.25p 55.25p 7
09/01/2026 55.00p 57.00p 53.50p 53.75p 16002
08/01/2026 55.00p 57.00p 55.25p 55.25p 2502
07/01/2026 55.00p 57.00p 53.50p 55.25p 5261
06/01/2026 55.00p 57.00p 55.25p 55.25p 1789
05/01/2026 55.00p 57.00p 55.00p 55.50p 40009
02/01/2026 53.50p 55.00p 53.50p 54.25p 2664
01/01/2026 53.50p 55.00p 53.50p 54.25p 1293
31/12/2025 53.50p 55.00p 53.50p 54.25p 1293
30/12/2025 53.00p 54.55p 53.25p 53.25p 2537
29/12/2025 53.00p 54.50p 52.50p 53.50p 143
26/12/2025 53.00p 53.00p 52.75p 52.75p 0
25/12/2025 53.00p 53.00p 52.75p 52.75p 0
24/12/2025 53.00p 52.75p 52.75p 52.75p 0
23/12/2025 53.00p 54.50p 52.75p 52.75p 16
22/12/2025 53.00p 55.00p 51.22p 52.75p 1503
19/12/2025 53.00p 54.50p 51.00p 53.25p 18631
18/12/2025 52.50p 52.50p 52.00p 52.25p 4
17/12/2025 52.50p 52.00p 50.85p 52.00p 0
16/12/2025 52.50p 52.50p 50.85p 50.85p 6
15/12/2025 52.50p 52.50p 49.20p 50.85p 30
12/12/2025 52.50p 52.50p 51.50p 51.50p 12
11/12/2025 52.50p 50.35p 50.35p 50.35p 0
10/12/2025 52.50p 53.00p 50.35p 50.35p 478
09/12/2025 52.50p 53.00p 50.35p 50.35p 8
08/12/2025 52.50p 53.00p 50.35p 50.35p 1135
05/12/2025 52.50p 51.85p 50.35p 50.35p 8721
04/12/2025 52.50p 52.50p 50.35p 50.35p 9
03/12/2025 52.50p 52.50p 48.20p 50.35p 824
02/12/2025 52.50p 52.50p 48.20p 50.35p 1436
01/12/2025 48.20p 53.00p 48.20p 50.35p 331
28/11/2025 48.20p 49.60p 49.60p 49.60p 0
27/11/2025 48.20p 49.60p 49.60p 49.60p 0
26/11/2025 48.20p 49.60p 49.60p 49.60p 0
25/11/2025 48.20p 51.00p 49.60p 49.60p 9
24/11/2025 48.20p 49.60p 49.60p 49.60p 0
21/11/2025 48.20p 49.60p 49.10p 49.60p 0
20/11/2025 48.20p 51.00p 49.10p 49.10p 3
19/11/2025 48.20p 49.10p 48.20p 49.10p 44
18/11/2025 48.20p 49.10p 49.10p 49.10p 0
17/11/2025 48.20p 51.00p 49.10p 49.10p 9
14/11/2025 48.20p 51.00p 49.10p 49.10p 108
13/11/2025 48.20p 49.10p 49.10p 49.10p 0
12/11/2025 48.20p 49.10p 49.10p 49.10p 0
11/11/2025 48.20p 51.00p 49.10p 49.10p 3
10/11/2025 48.20p 51.00p 49.10p 49.10p 14
07/11/2025 48.20p 49.10p 49.10p 49.10p 0
06/11/2025 48.20p 51.00p 49.10p 49.10p 3
05/11/2025 48.20p 51.00p 49.10p 49.10p 41
04/11/2025 48.20p 51.00p 49.10p 49.10p 3961
03/11/2025 48.20p 51.00p 49.10p 49.10p 14
31/10/2025 48.20p 51.00p 49.10p 49.10p 4
30/10/2025 48.20p 51.00p 49.10p 49.10p 53
29/10/2025 48.20p 49.60p 48.20p 49.60p 48
28/10/2025 48.20p 51.00p 48.20p 49.10p 112
27/10/2025 48.20p 51.00p 48.20p 49.10p 4011
24/10/2025 51.00p 51.00p 49.10p 49.10p 8
23/10/2025 51.00p 51.00p 48.20p 49.10p 543
22/10/2025 48.20p 49.10p 49.10p 49.10p 0
21/10/2025 48.20p 50.00p 48.20p 49.10p 289
20/10/2025 50.00p 51.00p 48.20p 49.10p 30
17/10/2025 50.00p 51.00p 49.00p 49.10p 40398
16/10/2025 52.50p 53.00p 51.00p 51.00p 32
15/10/2025 52.50p 53.00p 51.00p 51.00p 2040
14/10/2025 50.25p 50.75p 50.25p 50.75p 0
13/10/2025 52.00p 52.50p 50.25p 50.25p 19
10/10/2025 52.00p 50.25p 50.25p 50.25p 0
09/10/2025 52.00p 52.50p 50.25p 50.25p 5
08/10/2025 52.00p 52.50p 48.40p 49.85p 1898
07/10/2025 52.00p 52.50p 49.85p 49.85p 8167
06/10/2025 48.20p 50.00p 48.40p 49.00p 69
03/10/2025 48.20p 50.00p 48.20p 49.00p 48
02/10/2025 48.20p 50.00p 48.20p 49.00p 1969
01/10/2025 48.20p 50.00p 49.00p 49.00p 7
30/09/2025 48.20p 50.00p 49.00p 49.00p 6
29/09/2025 48.20p 50.00p 48.20p 49.00p 6847
26/09/2025 49.00p 50.00p 49.00p 49.00p 5
25/09/2025 49.00p 50.00p 49.00p 49.00p 10
24/09/2025 49.00p 50.00p 48.20p 49.00p 4
23/09/2025 49.00p 50.00p 48.20p 48.20p 105055
22/09/2025 48.20p 52.50p 48.80p 49.85p 10
19/09/2025 48.20p 52.50p 50.05p 50.05p 5
18/09/2025 48.20p 49.85p 49.85p 49.85p 0
17/09/2025 48.20p 49.85p 49.85p 49.85p 0
16/09/2025 48.20p 49.85p 48.20p 49.85p 20
15/09/2025 48.20p 49.85p 48.40p 49.85p 8
12/09/2025 48.20p 49.85p 48.20p 49.85p 57140
11/09/2025 49.20p 49.45p 49.20p 49.00p 10031
10/09/2025 49.20p 51.00p 49.45p 49.45p 5
09/09/2025 49.20p 52.50p 49.00p 50.25p 1018
08/09/2025 49.20p 52.50p 49.20p 50.25p 5008
05/09/2025 51.00p 50.25p 50.25p 50.25p 0
04/09/2025 51.00p 50.25p 50.25p 50.25p 0
03/09/2025 51.00p 52.50p 49.20p 50.25p 5643
02/09/2025 51.00p 51.00p 49.00p 49.50p 24149
01/09/2025 49.80p 53.50p 49.60p 49.80p 223
29/08/2025 49.80p 54.00p 49.60p 51.55p 5053
28/08/2025 49.60p 51.65p 50.30p 51.65p 0
27/08/2025 49.60p 51.55p 51.55p 50.30p 7
26/08/2025 49.60p 53.50p 49.60p 51.55p 302
22/08/2025 50.00p 53.50p 49.80p 49.80p 5053
21/08/2025 50.00p 54.00p 50.00p 51.05p 6039
20/08/2025 50.00p 51.75p 50.00p 51.75p 887
19/08/2025 50.00p 54.50p 50.00p 52.50p 791
18/08/2025 54.00p 52.25p 51.75p 52.25p 0
15/08/2025 54.00p 54.00p 51.75p 51.75p 613
14/08/2025 50.00p 51.75p 51.75p 51.75p 0
13/08/2025 50.00p 54.50p 50.00p 51.75p 12
12/08/2025 50.00p 54.50p 50.00p 51.75p 10
11/08/2025 53.50p 57.00p 50.00p 51.75p 52032
08/08/2025 55.00p 57.00p 55.50p 55.50p 2
07/08/2025 55.00p 55.25p 54.75p 54.75p 0
06/08/2025 55.00p 55.25p 55.00p 55.25p 0
05/08/2025 55.00p 57.00p 55.25p 55.25p 10
04/08/2025 55.00p 57.00p 54.00p 55.25p 74
01/08/2025 55.00p 59.50p 55.50p 55.50p 28
31/07/2025 55.00p 57.00p 55.00p 55.25p 4
30/07/2025 55.00p 56.00p 55.00p 55.00p 300
29/07/2025 55.50p 58.00p 53.50p 55.75p 249
28/07/2025 55.50p 58.00p 53.50p 56.00p 57
25/07/2025 55.50p 58.00p 55.75p 55.75p 5014
24/07/2025 55.50p 58.00p 54.04p 55.75p 2741
23/07/2025 55.50p 58.00p 55.75p 55.75p 11
22/07/2025 55.50p 58.00p 55.75p 55.75p 8
21/07/2025 55.50p 58.00p 55.75p 55.75p 1010
18/07/2025 55.50p 58.00p 55.75p 55.75p 11
17/07/2025 55.50p 55.50p 53.50p 55.50p 19
16/07/2025 54.00p 58.00p 54.00p 55.50p 35745
15/07/2025 54.50p 58.00p 53.50p 55.75p 10926
14/07/2025 54.50p 57.00p 55.50p 55.50p 9008
11/07/2025 54.50p 55.00p 53.50p 54.50p 25008
10/07/2025 50.00p 54.50p 52.00p 53.25p 10031
09/07/2025 50.00p 54.00p 49.60p 51.70p 244
08/07/2025 50.00p 54.00p 50.00p 51.70p 45668
07/07/2025 50.00p 50.00p 49.10p 49.10p 786
04/07/2025 48.20p 50.00p 48.70p 48.70p 54
03/07/2025 48.20p 49.10p 48.20p 49.10p 19
02/07/2025 48.20p 50.00p 48.20p 48.70p 252
01/07/2025 48.20p 49.10p 49.10p 49.10p 0
30/06/2025 48.20p 50.00p 48.20p 49.10p 5
27/06/2025 48.20p 50.00p 48.20p 48.70p 10
26/06/2025 48.20p 50.00p 48.20p 49.10p 8
25/06/2025 49.80p 50.00p 48.70p 48.70p 14
24/06/2025 49.80p 49.10p 48.30p 49.10p 0
23/06/2025 49.80p 50.00p 48.30p 48.30p 8
20/06/2025 49.80p 49.00p 47.74p 48.10p 8946
19/06/2025 49.80p 49.00p 48.10p 48.10p 3
18/06/2025 49.80p 48.80p 48.10p 48.10p 8000
17/06/2025 49.80p 50.00p 48.00p 48.00p 10552
16/06/2025 47.40p 49.54p 47.40p 48.20p 7824
13/06/2025 50.00p 50.00p 48.10p 48.10p 10
12/06/2025 50.00p 53.50p 48.10p 48.10p 12090
11/06/2025 50.50p 54.00p 50.00p 51.50p 7827
10/06/2025 50.00p 54.00p 50.00p 52.00p 1870
09/06/2025 51.50p 54.00p 50.00p 52.00p 516
06/06/2025 51.50p 54.00p 52.00p 52.00p 67
05/06/2025 51.50p 54.00p 50.50p 52.00p 250
04/06/2025 51.50p 54.00p 50.50p 52.00p 12207
03/06/2025 51.50p 51.50p 49.20p 50.35p 1996
02/06/2025 50.00p 50.00p 49.60p 49.80p 4968
30/05/2025 51.50p 51.50p 49.60p 50.30p 33782
29/05/2025 53.00p 57.50p 50.55p 50.55p 28183
28/05/2025 54.00p 57.50p 54.75p 54.75p 141
27/05/2025 54.00p 57.50p 52.50p 54.75p 551
23/05/2025 54.00p 55.75p 51.50p 54.75p 26995
22/05/2025 51.00p 53.00p 51.00p 51.50p 4775

*Close Price adjusted for both dividends and splits