Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/03/2025 100.00p 99.90p 99.90p 99.90p 0
28/03/2025 100.00p 101.00p 99.87p 99.90p 2511209
27/03/2025 99.80p 100.00p 99.80p 99.90p 3046824
26/03/2025 99.80p 99.80p 99.70p 99.70p 11857200
25/03/2025 99.80p 99.80p 99.70p 99.80p 925923
24/03/2025 99.80p 99.80p 99.60p 99.80p 14061748
21/03/2025 99.70p 99.70p 99.60p 99.60p 406381
20/03/2025 99.70p 99.70p 99.60p 99.70p 572746
19/03/2025 99.70p 99.70p 99.50p 99.70p 12234291
18/03/2025 99.70p 99.80p 99.50p 99.60p 12718344
17/03/2025 99.70p 99.70p 99.50p 99.60p 422743
14/03/2025 99.70p 99.70p 99.50p 99.60p 597551
13/03/2025 99.40p 99.70p 99.40p 99.50p 13081243
12/03/2025 99.40p 99.70p 99.40p 99.40p 11452665
11/03/2025 99.40p 99.60p 99.40p 99.40p 2001875
10/03/2025 99.40p 99.50p 99.40p 99.40p 1258948
07/03/2025 99.40p 99.50p 99.30p 99.40p 4385552
06/03/2025 99.40p 99.40p 99.30p 99.40p 4645190
05/03/2025 99.40p 99.40p 99.30p 99.30p 9031274
04/03/2025 99.30p 99.40p 99.20p 99.30p 7316114
03/03/2025 99.30p 99.40p 99.20p 99.40p 3188337
28/02/2025 99.30p 99.30p 99.20p 99.20p 4242001
27/02/2025 99.20p 99.30p 99.20p 99.30p 3070844
26/02/2025 99.30p 99.30p 99.20p 99.30p 3236278
25/02/2025 99.10p 99.30p 99.10p 99.30p 946930
24/02/2025 99.10p 99.40p 99.10p 99.10p 12068090
21/02/2025 99.30p 99.30p 99.20p 99.20p 6647083
20/02/2025 99.20p 99.30p 99.20p 99.20p 1798442
19/02/2025 99.30p 99.30p 99.10p 99.20p 2603388
18/02/2025 99.10p 99.30p 99.10p 99.20p 2019718
17/02/2025 99.20p 99.20p 99.10p 99.10p 2046719
14/02/2025 99.20p 99.20p 99.10p 99.10p 96099648
13/02/2025 99.20p 99.20p 99.10p 99.10p 9084752
12/02/2025 99.50p 99.50p 99.20p 99.20p 2202307
11/02/2025 99.20p 99.50p 99.20p 99.20p 4732115
10/02/2025 99.20p 99.40p 99.10p 99.20p 8716725
07/02/2025 99.20p 99.30p 98.95p 99.20p 90557168
06/02/2025 89.10p 97.80p 87.60p 97.50p 28378076
05/02/2025 91.30p 92.90p 88.90p 89.80p 4533820
04/02/2025 91.50p 92.24p 90.70p 91.20p 1175999
03/02/2025 90.70p 93.60p 90.50p 91.40p 7428069
31/01/2025 91.00p 91.94p 90.00p 91.40p 2199806
30/01/2025 86.50p 91.79p 86.00p 90.90p 7202676
29/01/2025 85.00p 89.00p 83.40p 86.70p 28061022
28/01/2025 89.00p 89.00p 84.80p 86.70p 11859109
27/01/2025 92.50p 92.94p 88.60p 89.30p 9878803
24/01/2025 98.40p 98.40p 92.40p 92.50p 5587456
23/01/2025 97.50p 97.50p 96.60p 96.80p 2001420
22/01/2025 97.30p 97.93p 97.00p 97.10p 1850875
21/01/2025 99.40p 100.80p 96.60p 97.30p 1451393
20/01/2025 96.30p 97.40p 96.30p 96.70p 240042
17/01/2025 95.50p 98.30p 95.50p 96.80p 3307700
16/01/2025 98.30p 98.30p 95.60p 96.20p 3562719
15/01/2025 98.50p 99.60p 98.00p 98.20p 12186027
14/01/2025 98.00p 98.50p 97.80p 98.20p 1798356
13/01/2025 97.80p 98.00p 97.40p 98.00p 24625096
10/01/2025 97.60p 98.00p 97.40p 97.60p 52087720
09/01/2025 98.00p 98.00p 97.40p 97.60p 41833560
08/01/2025 97.50p 98.10p 97.10p 97.90p 12425911
07/01/2025 98.00p 98.20p 97.40p 97.60p 33197218
06/01/2025 98.00p 98.50p 98.00p 98.10p 21330404
03/01/2025 97.90p 98.38p 97.90p 98.10p 1787740
02/01/2025 97.90p 98.20p 97.90p 98.00p 5952027
31/12/2024 98.00p 98.00p 97.80p 97.90p 1873319
30/12/2024 98.00p 98.00p 97.90p 98.00p 1873405
27/12/2024 97.90p 98.20p 97.80p 97.90p 16628152
24/12/2024 98.00p 98.00p 97.90p 97.90p 456064
23/12/2024 98.20p 98.20p 97.90p 97.90p 1515733
20/12/2024 98.20p 98.20p 97.80p 98.00p 8428724
19/12/2024 98.00p 98.20p 97.50p 97.80p 44974264
18/12/2024 98.10p 98.40p 98.00p 98.00p 13719687
17/12/2024 98.20p 98.40p 98.10p 98.10p 1526131
16/12/2024 98.20p 98.40p 98.20p 98.20p 2244032
13/12/2024 98.50p 98.50p 98.10p 98.20p 9218017
12/12/2024 98.40p 98.60p 98.30p 98.60p 3425121
11/12/2024 98.30p 98.40p 98.30p 98.40p 5439164
10/12/2024 98.50p 98.50p 98.30p 98.40p 6782707
09/12/2024 98.40p 98.50p 98.20p 98.50p 13916392
06/12/2024 98.40p 98.40p 98.30p 98.40p 2625988
05/12/2024 98.40p 98.50p 98.20p 98.40p 11205276
04/12/2024 92.00p 98.50p 92.00p 98.50p 133226768
03/12/2024 92.00p 92.72p 91.10p 92.00p 896052
02/12/2024 94.90p 94.90p 90.90p 91.80p 326765
29/11/2024 91.50p 92.50p 90.60p 90.80p 677060
28/11/2024 94.00p 94.00p 91.47p 91.80p 664026
27/11/2024 93.00p 93.00p 90.60p 91.50p 683671
26/11/2024 92.60p 93.00p 91.80p 92.60p 339794
25/11/2024 93.00p 93.50p 92.00p 93.00p 2403834
22/11/2024 90.40p 93.00p 87.00p 92.30p 2143047
21/11/2024 92.00p 92.40p 89.28p 90.20p 1907922
20/11/2024 89.10p 92.80p 89.10p 92.00p 4773521
19/11/2024 90.90p 93.00p 90.00p 91.20p 1001889
18/11/2024 91.00p 92.90p 87.10p 92.40p 2661071
15/11/2024 92.00p 93.00p 90.00p 91.20p 3185849
14/11/2024 90.60p 92.70p 89.40p 92.50p 1365109
13/11/2024 89.60p 90.70p 88.45p 90.60p 1198856
12/11/2024 93.00p 93.00p 88.30p 89.20p 8238094
11/11/2024 89.00p 92.60p 88.18p 89.80p 2131970
08/11/2024 92.70p 92.70p 87.70p 88.40p 856898
07/11/2024 90.50p 90.50p 87.30p 88.90p 726226
06/11/2024 91.00p 91.00p 88.70p 89.90p 1202345
05/11/2024 90.30p 90.30p 89.10p 89.10p 691011
04/11/2024 91.50p 91.50p 89.90p 90.20p 2844674
01/11/2024 92.60p 92.60p 89.74p 90.60p 663943
31/10/2024 91.00p 91.00p 89.50p 90.00p 3054458
30/10/2024 93.00p 93.00p 88.40p 90.40p 2822700
29/10/2024 91.00p 91.40p 88.80p 88.80p 3137006
28/10/2024 94.00p 94.00p 90.10p 90.10p 1475799
25/10/2024 94.00p 94.00p 91.20p 92.10p 1129296
24/10/2024 94.00p 94.00p 91.30p 92.80p 2041459
23/10/2024 93.60p 93.60p 91.10p 91.10p 13092265
22/10/2024 95.00p 95.00p 92.30p 93.40p 687343
21/10/2024 94.00p 94.40p 91.10p 92.70p 1910444
18/10/2024 92.70p 93.00p 91.14p 92.80p 1826089
17/10/2024 95.00p 95.00p 92.50p 92.50p 9118376
16/10/2024 92.60p 93.30p 92.50p 92.80p 7160956
15/10/2024 95.00p 95.00p 92.60p 92.80p 2398025
14/10/2024 93.00p 93.20p 92.50p 92.80p 5459702
11/10/2024 92.80p 93.30p 92.10p 92.80p 8259547
10/10/2024 93.50p 93.50p 92.50p 92.80p 2048799
09/10/2024 94.00p 94.00p 93.00p 93.00p 7570697
08/10/2024 93.10p 93.80p 93.10p 93.30p 1387333
07/10/2024 95.00p 95.00p 92.76p 93.90p 1748589
04/10/2024 95.00p 95.00p 91.90p 93.70p 1223376
03/10/2024 93.90p 95.90p 91.70p 93.60p 1705076
02/10/2024 93.20p 94.70p 92.70p 94.00p 3117454
01/10/2024 95.00p 95.90p 93.00p 93.10p 4202188
30/09/2024 95.10p 96.10p 94.10p 95.00p 14609332
27/09/2024 76.40p 98.00p 75.44p 96.00p 7871339
26/09/2024 76.00p 77.90p 74.40p 74.90p 3662857
25/09/2024 74.00p 77.00p 73.25p 75.60p 2650439
24/09/2024 74.00p 74.50p 73.30p 74.00p 876621
23/09/2024 73.00p 74.40p 70.30p 73.20p 436346
20/09/2024 75.00p 75.00p 72.00p 72.90p 2447164
19/09/2024 72.00p 73.70p 72.00p 71.60p 491260
18/09/2024 72.50p 72.50p 70.30p 71.60p 3045021
17/09/2024 68.70p 75.10p 68.60p 71.80p 4567557
16/09/2024 73.00p 73.00p 69.10p 70.00p 3983835
13/09/2024 73.00p 73.00p 69.84p 71.90p 624145
12/09/2024 67.50p 71.70p 67.50p 70.80p 685313
11/09/2024 70.40p 70.40p 67.90p 68.60p 3325854
10/09/2024 68.00p 70.40p 68.00p 69.30p 2972667
09/09/2024 69.40p 69.70p 67.90p 69.00p 2344617
06/09/2024 68.00p 70.30p 67.60p 69.40p 1685139
05/09/2024 66.10p 69.81p 66.10p 69.30p 2089846
04/09/2024 66.00p 68.00p 65.30p 67.40p 1122673
03/09/2024 68.00p 69.10p 66.60p 66.70p 574711
02/09/2024 69.50p 69.50p 66.90p 68.20p 455721
30/08/2024 69.00p 69.36p 68.10p 69.20p 1077192
29/08/2024 68.20p 69.51p 68.16p 68.80p 946266
28/08/2024 68.70p 72.00p 67.30p 68.20p 544518
27/08/2024 70.20p 72.00p 68.90p 68.90p 496420
23/08/2024 69.60p 70.40p 68.50p 69.90p 645472
22/08/2024 72.00p 72.00p 68.50p 68.90p 491075
21/08/2024 69.60p 70.70p 68.60p 70.10p 735888
20/08/2024 73.00p 73.00p 68.50p 69.20p 1057271
19/08/2024 73.00p 73.00p 69.34p 70.70p 410037
16/08/2024 71.40p 71.40p 69.20p 69.80p 1038319
15/08/2024 70.00p 70.20p 68.21p 69.60p 492144
14/08/2024 67.60p 69.00p 67.60p 68.80p 2197436
13/08/2024 70.00p 70.40p 67.88p 68.40p 4082470
12/08/2024 69.10p 71.10p 68.80p 69.10p 1479505
09/08/2024 69.80p 70.30p 68.02p 69.80p 5471226
08/08/2024 65.90p 69.10p 65.30p 68.80p 3264350
07/08/2024 65.00p 68.03p 65.00p 66.40p 1014495
06/08/2024 64.30p 66.10p 63.37p 65.30p 1039602
05/08/2024 66.00p 66.00p 62.10p 64.30p 4978623
02/08/2024 73.60p 73.60p 65.50p 66.00p 7462128
01/08/2024 74.10p 74.10p 69.40p 70.00p 4019667
31/07/2024 71.40p 73.50p 71.40p 72.00p 4837567
30/07/2024 71.50p 72.80p 70.10p 72.80p 2391330
29/07/2024 71.00p 71.80p 68.56p 70.70p 811092
26/07/2024 67.30p 71.52p 65.65p 70.30p 4030633
25/07/2024 69.00p 69.60p 66.40p 67.90p 1927731
24/07/2024 71.00p 72.70p 65.00p 69.60p 7673250
23/07/2024 83.00p 83.00p 79.70p 81.00p 751861
22/07/2024 83.20p 83.20p 80.70p 81.80p 700628
19/07/2024 85.00p 85.00p 82.20p 82.30p 581703
18/07/2024 85.40p 87.00p 84.90p 85.00p 547268
17/07/2024 88.00p 88.00p 85.30p 85.40p 859251
16/07/2024 87.80p 88.31p 84.99p 87.20p 526584
15/07/2024 86.30p 87.97p 85.80p 87.70p 622252
12/07/2024 88.40p 88.40p 84.30p 87.30p 4380947
11/07/2024 86.00p 86.50p 84.20p 85.00p 1319249
10/07/2024 86.10p 86.20p 83.47p 85.00p 8946087
09/07/2024 86.10p 87.00p 84.20p 84.20p 934227
08/07/2024 87.80p 88.30p 85.50p 86.60p 3339797
05/07/2024 88.00p 88.50p 86.14p 87.00p 5444356
04/07/2024 86.80p 88.00p 86.30p 86.50p 481358
03/07/2024 88.30p 88.30p 84.34p 86.90p 479659
02/07/2024 83.90p 86.20p 83.60p 84.10p 456891
01/07/2024 88.30p 88.30p 84.30p 84.30p 378792
28/06/2024 85.00p 87.70p 84.30p 84.50p 991636
27/06/2024 83.50p 86.10p 83.50p 85.70p 873387
26/06/2024 85.50p 85.73p 82.60p 85.60p 6481960
25/06/2024 83.60p 84.00p 81.60p 82.50p 771376
24/06/2024 84.80p 85.80p 83.10p 83.10p 3325388
21/06/2024 86.00p 86.00p 84.00p 84.10p 1718866
20/06/2024 84.30p 85.60p 84.00p 85.00p 1488462
19/06/2024 85.40p 85.40p 83.30p 84.50p 845763

*Close Price adjusted for both dividends and splits