Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 53.00
0.00 (0.00%)
At close: Jan 22, 2026
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 52.50 | 52.50 | 52.00 | 52.25 | 52.25 | 0.48% | 4 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.26% | - |
| Dec 16, 2025 | 52.50 | 52.50 | 52.50 | 50.85 | 50.85 | - | 6 |
| Dec 15, 2025 | 52.50 | 52.50 | 49.20 | 50.85 | 50.85 | -1.26% | 30 |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 51.50 | 51.50 | 2.28% | 11 |
| Dec 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Dec 10, 2025 | 53.00 | 53.00 | 51.86 | 50.35 | 50.35 | - | 478 |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 50.35 | 50.35 | - | 8 |
| Dec 8, 2025 | 53.00 | 53.00 | 50.50 | 50.35 | 50.35 | - | 1,135 |
| Dec 5, 2025 | 51.86 | 51.86 | 51.86 | 50.35 | 50.35 | - | 8,721 |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 50.35 | 50.35 | - | 9 |
| Dec 3, 2025 | 48.20 | 52.50 | 48.20 | 50.35 | 50.35 | - | 824 |
| Dec 2, 2025 | 52.50 | 52.50 | 48.20 | 50.35 | 50.35 | - | 1,436 |
| Dec 1, 2025 | 48.20 | 53.00 | 48.20 | 50.35 | 50.35 | 1.51% | 331 |
| Nov 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 49.60 | 49.60 | - | 9 |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.02% | - |
| Nov 20, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 3 |
| Nov 19, 2025 | 48.20 | 48.20 | 48.20 | 49.10 | 49.10 | - | 44 |
| Nov 18, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 9 |
| Nov 14, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 108 |
| Nov 13, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Nov 12, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 3 |