Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 49.80
-1.25 (-2.45%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.35% | 300 |
| Jul 29, 2025 | 58.00 | 58.00 | 53.50 | 55.75 | 55.75 | -0.45% | 249 |
| Jul 28, 2025 | 58.00 | 58.00 | 53.50 | 56.00 | 56.00 | 0.45% | 57 |
| Jul 25, 2025 | 58.00 | 58.00 | 55.75 | 55.75 | 55.75 | - | 5,014 |
| Jul 24, 2025 | 54.04 | 58.00 | 54.04 | 55.75 | 55.75 | - | 2,744 |
| Jul 23, 2025 | 58.00 | 58.00 | 55.75 | 55.75 | 55.75 | - | 11 |
| Jul 22, 2025 | 58.00 | 58.00 | 55.75 | 55.75 | 55.75 | - | 8 |
| Jul 21, 2025 | 56.00 | 58.00 | 55.75 | 55.75 | 55.75 | - | 2,000 |
| Jul 18, 2025 | 58.00 | 58.00 | 55.75 | 55.75 | 55.75 | 0.45% | 11 |
| Jul 17, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | - | 19 |
| Jul 16, 2025 | 58.00 | 58.00 | 54.00 | 55.50 | 55.50 | -0.45% | 65,745 |
| Jul 15, 2025 | 58.00 | 58.00 | 53.50 | 55.75 | 55.75 | 0.45% | 10,926 |
| Jul 14, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 1.83% | 9,008 |
| Jul 11, 2025 | 54.50 | 55.00 | 53.50 | 54.50 | 54.50 | 2.35% | 25,008 |
| Jul 10, 2025 | 54.50 | 54.50 | 52.00 | 53.25 | 53.25 | 3.00% | 10,031 |
| Jul 9, 2025 | 54.00 | 54.00 | 49.60 | 51.70 | 51.70 | - | 249 |
| Jul 8, 2025 | 50.00 | 54.00 | 50.00 | 51.70 | 51.70 | 5.30% | 55,660 |
| Jul 7, 2025 | 50.00 | 50.00 | 49.10 | 49.10 | 49.10 | 0.82% | 791 |
| Jul 4, 2025 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -0.81% | 54 |
| Jul 3, 2025 | 48.20 | 49.10 | 48.20 | 49.10 | 49.10 | 0.82% | 38 |
| Jul 2, 2025 | 50.00 | 50.00 | 48.20 | 48.70 | 48.70 | -0.81% | 252 |
| Jul 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Jun 30, 2025 | 50.00 | 50.00 | 48.20 | 49.10 | 49.10 | 0.82% | 5 |
| Jun 27, 2025 | 50.00 | 50.00 | 48.20 | 48.70 | 48.70 | -0.81% | 10 |
| Jun 26, 2025 | 50.00 | 50.00 | 48.20 | 49.10 | 49.10 | 0.82% | 10 |
| Jun 25, 2025 | 50.00 | 50.00 | 48.70 | 48.70 | 48.70 | -0.81% | 14 |
| Jun 24, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.66% | - |
| Jun 23, 2025 | 50.00 | 50.00 | 48.30 | 48.30 | 48.30 | 0.42% | 16 |
| Jun 20, 2025 | 47.74 | 49.00 | 47.74 | 48.10 | 48.10 | - | 17,876 |
| Jun 19, 2025 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | - | 6 |
| Jun 18, 2025 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | 0.21% | 16,000 |
| Jun 17, 2025 | 49.80 | 50.00 | 48.00 | 48.00 | 48.00 | -0.41% | 10,552 |
| Jun 16, 2025 | 49.51 | 49.54 | 47.40 | 48.20 | 48.20 | 0.21% | 7,824 |