Learning Technologies Group (LTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 141.00p 143.80p 138.80p 141.90p 452906
11/08/2022 137.00p 141.50p 134.70p 138.30p 623254
10/08/2022 135.80p 135.80p 126.10p 134.70p 804188
09/08/2022 130.90p 134.00p 128.90p 130.20p 703589
08/08/2022 141.90p 141.90p 132.28p 133.50p 1148216
05/08/2022 138.70p 140.40p 134.50p 135.30p 645244
04/08/2022 136.00p 139.50p 134.96p 137.70p 1001757
03/08/2022 130.80p 137.30p 127.00p 136.80p 753800
02/08/2022 133.00p 133.00p 126.60p 127.60p 598484
01/08/2022 133.20p 137.74p 129.80p 131.80p 1474832
29/07/2022 135.00p 143.30p 131.90p 133.00p 1570359
28/07/2022 139.30p 142.40p 130.81p 141.50p 5576127
27/07/2022 134.10p 137.60p 131.00p 137.00p 1067225
26/07/2022 129.80p 134.20p 128.30p 134.20p 2080730
25/07/2022 128.50p 134.90p 126.70p 129.40p 1251644
22/07/2022 124.60p 132.50p 123.26p 128.80p 572779
21/07/2022 120.80p 128.40p 120.70p 128.40p 484554
20/07/2022 118.80p 124.00p 117.98p 124.00p 1010341
19/07/2022 120.90p 122.30p 118.90p 121.50p 1029517
18/07/2022 120.30p 121.90p 116.80p 121.00p 396439
15/07/2022 121.50p 121.50p 115.80p 120.60p 662224
14/07/2022 123.40p 123.40p 114.00p 116.00p 1447265
13/07/2022 117.90p 120.75p 112.60p 117.10p 1686267
12/07/2022 117.80p 119.40p 115.10p 118.10p 715667
11/07/2022 116.90p 122.10p 115.71p 118.40p 952421
08/07/2022 119.20p 124.00p 108.26p 120.60p 917205
07/07/2022 111.50p 119.40p 111.50p 117.80p 937658
06/07/2022 112.90p 117.60p 108.51p 116.00p 864969
05/07/2022 108.80p 110.90p 104.10p 109.80p 1501831
04/07/2022 110.80p 113.76p 104.32p 110.10p 763466
01/07/2022 112.00p 113.60p 108.90p 111.90p 593406
30/06/2022 112.50p 118.80p 108.90p 112.20p 5780698
29/06/2022 123.50p 123.50p 114.40p 115.60p 4003479
28/06/2022 114.10p 120.00p 114.10p 117.40p 504744
27/06/2022 124.50p 127.19p 119.40p 120.00p 1164712
24/06/2022 117.00p 124.80p 116.20p 123.10p 1304086
23/06/2022 115.70p 117.80p 114.50p 117.50p 934343
22/06/2022 110.00p 117.90p 107.00p 116.00p 2758623
21/06/2022 106.80p 110.70p 105.00p 109.30p 7333744
20/06/2022 112.00p 112.00p 107.00p 109.00p 800158
17/06/2022 116.10p 116.10p 110.60p 111.30p 3750198
16/06/2022 110.30p 112.60p 108.00p 110.80p 3073784
15/06/2022 112.00p 112.50p 106.80p 112.10p 1779944
14/06/2022 118.20p 118.20p 107.10p 107.10p 2382313
13/06/2022 116.90p 118.20p 111.70p 112.50p 2347949
10/06/2022 122.00p 123.00p 117.30p 118.90p 2139954
09/06/2022 128.10p 128.20p 122.27p 122.90p 3342312
08/06/2022 135.00p 135.00p 126.90p 128.90p 524585
07/06/2022 130.40p 132.70p 127.50p 130.00p 1416000
06/06/2022 133.80p 134.78p 130.70p 133.60p 378583
03/06/2022 130.80p 132.00p 129.30p 131.00p 485601
02/06/2022 130.80p 132.00p 129.30p 131.00p 485601
01/06/2022 130.80p 132.00p 129.30p 131.00p 485601
31/05/2022 133.60p 134.90p 130.28p 132.50p 721038
30/05/2022 135.00p 135.80p 128.90p 132.90p 451051
27/05/2022 127.80p 133.20p 127.80p 131.80p 419255
26/05/2022 132.80p 132.80p 126.40p 129.10p 539140
25/05/2022 122.50p 132.90p 122.50p 127.80p 695214
24/05/2022 122.40p 130.50p 122.40p 125.80p 1146195
23/05/2022 119.00p 125.70p 119.00p 125.00p 1655088
20/05/2022 126.20p 126.20p 119.50p 120.00p 1424074
19/05/2022 112.70p 121.30p 112.70p 119.70p 2594731
18/05/2022 126.70p 127.19p 117.90p 118.20p 1952261
17/05/2022 119.00p 129.80p 119.00p 127.30p 598712
16/05/2022 126.80p 126.80p 122.00p 124.20p 631363
13/05/2022 122.10p 124.90p 118.90p 124.10p 2653223
12/05/2022 120.60p 124.47p 118.30p 122.00p 867362
11/05/2022 118.50p 124.40p 118.50p 123.50p 1879759
10/05/2022 122.70p 124.70p 119.20p 119.60p 14058636
09/05/2022 126.00p 126.00p 117.40p 119.70p 5588622
06/05/2022 121.60p 128.00p 121.60p 126.10p 2129986
05/05/2022 134.00p 134.80p 124.30p 125.00p 4342209
04/05/2022 142.20p 142.20p 128.10p 130.60p 1452220
03/05/2022 136.60p 141.00p 131.48p 136.30p 4148303
02/05/2022 130.00p 134.70p 130.00p 131.30p 1413403
29/04/2022 130.00p 134.70p 130.00p 131.30p 1413403
28/04/2022 130.00p 135.90p 130.00p 133.10p 2075586
27/04/2022 133.10p 135.00p 129.60p 130.80p 4696564
26/04/2022 152.00p 152.00p 127.60p 132.00p 13583593
25/04/2022 165.80p 165.80p 152.30p 157.00p 1543508
22/04/2022 157.60p 160.70p 157.30p 157.30p 1563863
21/04/2022 156.00p 162.20p 156.00p 160.50p 1689918
20/04/2022 152.00p 162.70p 152.00p 161.60p 1598772
19/04/2022 157.30p 158.60p 154.60p 157.50p 3328541
14/04/2022 153.00p 160.20p 153.00p 157.80p 911660
13/04/2022 153.00p 159.70p 153.00p 159.00p 820391
12/04/2022 153.00p 158.50p 153.00p 157.50p 891380
11/04/2022 159.40p 160.00p 154.90p 157.60p 1981945
08/04/2022 154.20p 162.00p 154.20p 160.00p 1478117
07/04/2022 173.50p 173.50p 159.40p 160.00p 1733400
06/04/2022 176.00p 176.00p 165.00p 165.50p 1204325
05/04/2022 169.40p 171.10p 164.00p 169.50p 867313
04/04/2022 170.00p 170.00p 163.40p 166.20p 1554637
01/04/2022 165.00p 166.60p 163.20p 166.20p 1277328
31/03/2022 162.20p 168.00p 159.70p 162.90p 1323958
30/03/2022 162.60p 171.65p 162.60p 166.30p 1372851
29/03/2022 167.40p 173.50p 167.40p 172.20p 797016
28/03/2022 169.10p 169.30p 165.09p 167.00p 272474
25/03/2022 176.00p 176.00p 167.70p 168.70p 421444
24/03/2022 163.00p 168.80p 163.00p 168.10p 1560777
23/03/2022 163.00p 169.50p 163.00p 166.20p 1073825
22/03/2022 177.70p 177.70p 165.40p 168.80p 911324
21/03/2022 177.10p 177.10p 165.40p 167.60p 403943
18/03/2022 170.30p 176.20p 165.30p 171.30p 3182730
17/03/2022 168.00p 178.40p 168.00p 176.00p 1238618
16/03/2022 162.90p 171.00p 161.00p 169.90p 1025724
15/03/2022 158.60p 161.90p 156.70p 161.00p 381748
14/03/2022 156.10p 162.30p 150.00p 161.40p 662016
11/03/2022 153.40p 157.50p 149.80p 155.00p 818650
10/03/2022 152.20p 154.80p 150.50p 152.10p 1004560
09/03/2022 135.40p 153.30p 135.40p 151.60p 1445145
08/03/2022 142.10p 150.70p 141.00p 142.50p 2544000
07/03/2022 145.50p 151.80p 143.10p 148.80p 2071737
04/03/2022 164.40p 164.40p 149.00p 149.00p 2660873
03/03/2022 161.40p 172.70p 158.70p 160.80p 1280688
02/03/2022 161.60p 172.50p 161.60p 169.50p 1331164
01/03/2022 179.10p 184.10p 169.20p 170.00p 1882817
28/02/2022 165.70p 176.70p 162.40p 176.40p 1925853
25/02/2022 162.50p 171.30p 160.40p 170.00p 1956278
24/02/2022 162.10p 162.55p 156.70p 162.30p 2406469
23/02/2022 168.90p 170.40p 164.24p 165.00p 1243938
22/02/2022 163.40p 170.80p 163.40p 169.50p 3081565
21/02/2022 164.00p 172.40p 164.00p 170.40p 1768768
18/02/2022 172.50p 173.40p 169.20p 171.40p 2556039
17/02/2022 175.40p 175.40p 171.10p 172.80p 1318824
16/02/2022 166.00p 175.30p 166.00p 172.80p 1195794
15/02/2022 168.00p 172.80p 167.20p 172.80p 1264343
14/02/2022 172.00p 172.00p 164.00p 167.90p 2642852
11/02/2022 165.10p 172.46p 163.50p 169.00p 1363269
10/02/2022 171.90p 171.90p 163.00p 168.10p 1129248
09/02/2022 160.50p 169.70p 160.50p 166.80p 1348912
08/02/2022 167.90p 167.90p 158.90p 162.20p 1871249
07/02/2022 160.00p 171.30p 160.00p 163.80p 545408
04/02/2022 166.10p 166.80p 160.50p 163.50p 1765956
03/02/2022 167.10p 172.40p 163.70p 164.20p 1118409
02/02/2022 164.00p 171.40p 163.88p 170.30p 1060850
01/02/2022 167.80p 172.20p 163.50p 164.60p 2874650
31/01/2022 160.00p 168.00p 160.00p 167.10p 1669922
28/01/2022 168.00p 168.00p 158.20p 161.00p 2254034
27/01/2022 152.40p 161.10p 152.40p 161.10p 2718518
26/01/2022 162.00p 165.20p 159.50p 160.10p 2047829
25/01/2022 155.20p 167.00p 148.20p 160.40p 4463286
24/01/2022 161.90p 161.90p 148.30p 148.40p 4227687
21/01/2022 156.00p 160.30p 155.60p 160.00p 1915652
20/01/2022 156.70p 162.40p 154.70p 160.00p 4993231
19/01/2022 152.00p 157.80p 152.00p 154.70p 1322886
18/01/2022 167.00p 167.00p 153.60p 156.70p 963391
17/01/2022 156.00p 162.10p 152.00p 160.80p 1665819
14/01/2022 152.60p 160.00p 152.60p 155.10p 1320068
13/01/2022 159.50p 165.70p 159.00p 159.10p 782774
12/01/2022 171.10p 171.10p 162.00p 162.50p 787084
10/01/2022 159.40p 166.70p 156.90p 161.20p 3592288
07/01/2022 179.20p 179.20p 165.60p 167.40p 2567197
06/01/2022 172.00p 179.90p 168.40p 171.40p 2036224
05/01/2022 168.90p 173.43p 162.80p 172.00p 836727
04/01/2022 181.80p 181.80p 168.60p 170.60p 820695
03/01/2022 175.00p 183.80p 175.00p 177.80p 164544
31/12/2021 175.00p 183.80p 175.00p 177.80p 164544
30/12/2021 172.80p 178.20p 172.50p 177.90p 633409
29/12/2021 175.30p 180.20p 166.90p 173.40p 618517
28/12/2021 165.00p 176.90p 165.00p 175.70p 305143
27/12/2021 165.00p 176.90p 165.00p 175.70p 305143
24/12/2021 165.00p 176.90p 165.00p 175.70p 305143
23/12/2021 173.10p 174.10p 165.60p 173.20p 613513
22/12/2021 170.80p 170.80p 161.80p 165.10p 676510
21/12/2021 156.10p 163.40p 156.10p 162.70p 466026
20/12/2021 167.00p 167.00p 159.70p 163.40p 340832
17/12/2021 160.00p 165.10p 160.00p 164.00p 4243620
16/12/2021 166.70p 167.65p 161.50p 163.40p 620501
15/12/2021 159.80p 162.97p 158.30p 161.10p 572425
14/12/2021 167.20p 169.80p 159.70p 161.00p 1150218
13/12/2021 170.00p 172.40p 167.60p 167.70p 684912
10/12/2021 173.50p 173.50p 169.40p 170.00p 941828
09/12/2021 171.40p 174.10p 170.70p 173.00p 521540
08/12/2021 171.90p 177.50p 170.10p 172.00p 933378
07/12/2021 172.00p 173.70p 169.50p 172.90p 873314
06/12/2021 175.50p 175.50p 166.90p 168.70p 3655374
03/12/2021 179.50p 180.00p 166.90p 167.40p 1280289
02/12/2021 172.00p 174.20p 171.00p 171.10p 2623673
01/12/2021 169.00p 174.40p 167.20p 172.80p 705607
30/11/2021 161.30p 170.30p 161.30p 167.70p 1607825
29/11/2021 173.00p 177.90p 169.00p 169.70p 1082754
26/11/2021 167.80p 171.90p 167.34p 170.00p 719181
25/11/2021 175.70p 175.70p 170.00p 172.20p 492120
24/11/2021 178.00p 178.00p 169.00p 172.70p 1044334
23/11/2021 177.00p 178.00p 173.70p 174.20p 745372
22/11/2021 179.40p 181.00p 177.30p 177.40p 1200064
19/11/2021 180.00p 181.60p 177.60p 178.00p 2516018
18/11/2021 180.20p 180.90p 177.90p 180.00p 888409
17/11/2021 183.00p 184.70p 179.90p 180.00p 1427798
16/11/2021 193.90p 193.90p 181.10p 182.80p 1005480
15/11/2021 185.20p 189.10p 180.50p 184.90p 1046750
12/11/2021 185.00p 191.20p 183.14p 188.80p 1268788
11/11/2021 183.30p 186.40p 180.90p 184.70p 925442
10/11/2021 195.00p 195.00p 182.10p 185.20p 2221859
09/11/2021 198.00p 198.00p 185.80p 186.00p 1452350
08/11/2021 198.60p 198.60p 187.50p 191.70p 499349
05/11/2021 198.00p 198.00p 189.00p 190.00p 932799
04/11/2021 190.00p 199.30p 187.45p 192.90p 1736084
03/11/2021 188.20p 199.10p 187.80p 190.00p 1676068

*Close Price adjusted for both dividends and splits