Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 54.25
+1.00 (1.88%)
Dec 31, 2025, 8:08 AM GMT+1
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 15 |
| Nov 7, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 3 |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 42 |
| Nov 4, 2025 | 50.58 | 51.00 | 50.58 | 49.10 | 49.10 | - | 3,961 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 14 |
| Oct 31, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 4 |
| Oct 30, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | -1.01% | 53 |
| Oct 29, 2025 | 48.20 | 48.20 | 48.20 | 49.60 | 49.60 | 1.02% | 48 |
| Oct 28, 2025 | 51.00 | 51.00 | 48.20 | 49.10 | 49.10 | - | 112 |
| Oct 27, 2025 | 48.20 | 51.00 | 48.20 | 49.10 | 49.10 | - | 4,011 |
| Oct 24, 2025 | 51.00 | 51.00 | 51.00 | 49.10 | 49.10 | - | 8 |
| Oct 23, 2025 | 51.00 | 51.00 | 48.20 | 49.10 | 49.10 | - | 543 |
| Oct 22, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Oct 21, 2025 | 48.20 | 50.00 | 48.20 | 49.10 | 49.10 | - | 289 |