Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 50.25
+0.40 (0.80%)
Oct 9, 2025, 5:15 PM GMT+1
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.50 | 52.50 | 50.25 | 50.25 | 52.50 | 0.80% | 10 |
| Oct 8, 2025 | 52.50 | 52.50 | 48.40 | 49.85 | 49.85 | - | 3,783 |
| Oct 7, 2025 | 52.00 | 52.50 | 49.85 | 49.85 | 49.85 | 1.73% | 8,186 |
| Oct 6, 2025 | 48.40 | 50.00 | 48.40 | 49.00 | 49.00 | - | 69 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.20 | 49.00 | 49.00 | - | 48 |
| Oct 2, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | - | 2,508 |
| Oct 1, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 7 |
| Sep 30, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 6 |
| Sep 29, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | - | 7,053 |
| Sep 26, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 5 |
| Sep 25, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 10 |
| Sep 24, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 1.66% | 4 |
| Sep 23, 2025 | 49.00 | 50.00 | 48.20 | 48.20 | 48.20 | -3.31% | 105,055 |
| Sep 22, 2025 | 48.80 | 52.50 | 48.80 | 49.85 | 49.85 | -0.40% | 13 |
| Sep 19, 2025 | 52.50 | 52.50 | 50.05 | 50.05 | 50.05 | 0.40% | 10 |
| Sep 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Sep 17, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Sep 16, 2025 | 52.00 | 52.00 | 49.85 | 49.85 | 49.85 | - | 40 |
| Sep 15, 2025 | 48.40 | 49.85 | 48.40 | 49.85 | 49.85 | - | 16 |
| Sep 12, 2025 | 48.20 | 49.85 | 48.20 | 49.85 | 49.85 | 1.73% | 114,140 |
| Sep 11, 2025 | 52.50 | 52.50 | 48.20 | 49.00 | 49.00 | -0.91% | 10,207 |
| Sep 10, 2025 | 51.00 | 51.00 | 49.45 | 49.45 | 49.45 | -1.59% | 5 |
| Sep 9, 2025 | 49.00 | 52.50 | 49.00 | 50.25 | 50.25 | - | 2,109 |
| Sep 8, 2025 | 52.50 | 52.50 | 49.20 | 50.25 | 50.25 | - | 10,003 |
| Sep 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Sep 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Sep 3, 2025 | 49.20 | 52.50 | 49.20 | 50.25 | 50.25 | 1.52% | 5,643 |
| Sep 2, 2025 | 49.60 | 51.00 | 49.50 | 49.50 | 49.50 | -0.60% | 28,237 |
| Sep 1, 2025 | 53.50 | 53.50 | 49.60 | 49.80 | 49.80 | -3.39% | 223 |
| Aug 29, 2025 | 54.00 | 54.00 | 49.60 | 51.55 | 51.55 | -0.19% | 5,053 |
| Aug 28, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 2.68% | - |
| Aug 27, 2025 | 49.60 | 52.00 | 49.60 | 50.30 | 50.30 | -2.42% | 7 |
| Aug 26, 2025 | 53.50 | 53.50 | 49.60 | 51.55 | 51.55 | 3.51% | 302 |
| Aug 22, 2025 | 53.50 | 53.50 | 49.80 | 49.80 | 49.80 | -2.45% | 5,053 |
| Aug 21, 2025 | 50.00 | 54.00 | 50.00 | 51.05 | 51.05 | -1.35% | 6,039 |
| Aug 20, 2025 | 50.00 | 51.75 | 50.00 | 51.75 | 51.75 | -1.43% | 887 |
| Aug 19, 2025 | 50.50 | 54.50 | 50.00 | 52.50 | 52.50 | 0.48% | 791 |
| Aug 18, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.97% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 51.75 | 51.75 | 51.75 | - | 613 |
| Aug 14, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Aug 13, 2025 | 54.00 | 54.50 | 50.00 | 51.75 | 51.75 | - | 13 |
| Aug 12, 2025 | 54.50 | 54.50 | 50.00 | 51.75 | 51.75 | - | 18 |
| Aug 11, 2025 | 53.50 | 57.00 | 50.00 | 51.75 | 51.75 | -6.76% | 59,012 |
| Aug 8, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 1.37% | 2 |
| Aug 7, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.90% | - |
| Aug 6, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Aug 5, 2025 | 57.00 | 57.00 | 55.25 | 55.25 | 55.25 | - | 20 |
| Aug 4, 2025 | 57.00 | 57.00 | 54.00 | 55.25 | 55.25 | -0.45% | 79 |
| Aug 1, 2025 | 59.50 | 59.50 | 55.50 | 55.50 | 55.50 | 0.45% | 28 |
| Jul 31, 2025 | 57.00 | 57.00 | 55.25 | 55.25 | 55.25 | 0.45% | 4 |