Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
-1.00 (-1.72%)
Mar 4, 2026, 11:02 AM GMT
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.28% | 1,791 |
| Mar 2, 2026 | 60.00 | 60.00 | 57.50 | 58.75 | 58.75 | 2.17% | 1,686 |
| Feb 27, 2026 | 59.00 | 59.00 | 58.00 | 57.50 | 57.50 | -0.43% | 799 |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.75 | 57.75 | 0.43% | 2 |
| Feb 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 57.50 | 57.50 | 0.44% | 5 |
| Feb 23, 2026 | 60.00 | 60.00 | 60.00 | 57.25 | 57.25 | 0.44% | 400 |
| Feb 20, 2026 | 60.00 | 60.00 | 59.00 | 57.00 | 57.00 | -0.87% | 46 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 57.50 | 57.50 | 1.77% | 3 |
| Feb 18, 2026 | 57.00 | 61.00 | 55.00 | 56.50 | 56.50 | -2.59% | 11,049 |
| Feb 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.11% | - |
| Feb 16, 2026 | 54.00 | 61.00 | 51.22 | 59.25 | 59.25 | 12.86% | 221,102 |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10,000 |
| Feb 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 10, 2026 | 54.00 | 55.00 | 51.00 | 52.50 | 52.50 | -4.55% | 62,009 |
| Feb 9, 2026 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 3.29% | 42,935 |
| Feb 6, 2026 | 55.00 | 55.50 | 51.00 | 53.25 | 53.25 | 0.47% | 46,101 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 53.00 | - | 4,000 |
| Feb 4, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 53.00 | - | 68 |
| Feb 3, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.40% | 5,837 |
| Feb 2, 2026 | 55.50 | 55.50 | 55.50 | 53.75 | 53.75 | 0.94% | 28,005 |
| Jan 30, 2026 | 52.00 | 54.50 | 52.00 | 53.25 | 53.25 | - | 399 |
| Jan 29, 2026 | 54.50 | 54.50 | 54.00 | 53.25 | 53.25 | - | 13 |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 53.25 | 53.25 | - | 899 |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 53.25 | 53.25 | - | 149 |
| Jan 26, 2026 | 52.00 | 54.50 | 52.00 | 53.25 | 53.25 | 0.47% | 60 |
| Jan 23, 2026 | 52.22 | 52.22 | 52.22 | 53.00 | 53.00 | - | 4,270 |
| Jan 22, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 201 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jan 20, 2026 | 52.00 | 54.50 | 52.00 | 53.00 | 53.00 | - | 2,711 |
| Jan 19, 2026 | 54.50 | 54.50 | 52.22 | 53.00 | 53.00 | -0.47% | 635 |
| Jan 16, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1.43% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 52.50 | 52.50 | -2.33% | 9 |
| Jan 14, 2026 | 53.00 | 57.00 | 52.00 | 53.75 | 53.75 | -2.71% | 16,005 |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | - | 12 |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | 2.79% | 7 |
| Jan 9, 2026 | 57.00 | 57.00 | 53.50 | 53.75 | 53.75 | -2.71% | 16,002 |
| Jan 8, 2026 | 57.00 | 57.00 | 56.30 | 55.25 | 55.25 | - | 2,502 |
| Jan 7, 2026 | 55.00 | 57.00 | 53.50 | 55.25 | 55.25 | - | 5,261 |
| Jan 6, 2026 | 57.00 | 57.00 | 56.48 | 55.25 | 55.25 | -0.45% | 1,790 |
| Jan 5, 2026 | 55.00 | 57.00 | 55.00 | 55.50 | 55.50 | 2.30% | 40,009 |
| Jan 2, 2026 | 53.50 | 53.50 | 53.50 | 54.25 | 54.25 | - | 2,664 |
| Dec 31, 2025 | 53.50 | 53.50 | 53.50 | 54.25 | 54.25 | 1.88% | 1,293 |
| Dec 30, 2025 | 54.55 | 54.55 | 54.50 | 53.25 | 53.25 | -0.47% | 2,537 |
| Dec 29, 2025 | 54.50 | 54.50 | 52.50 | 53.50 | 53.50 | 1.42% | 143 |
| Dec 24, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Dec 23, 2025 | 54.50 | 54.50 | 54.50 | 52.75 | 52.75 | - | 16 |
| Dec 22, 2025 | 55.00 | 55.00 | 51.22 | 52.75 | 52.75 | -0.94% | 1,503 |
| Dec 19, 2025 | 53.00 | 54.50 | 51.00 | 53.25 | 53.25 | 1.91% | 18,631 |