Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 39.60
+1.70 (4.49%)
Sep 4, 2026, 3:36 PM GMT
AIM:LIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 39.60 | 39.60 | 39.60 | 38.30 | 38.30 | 1.06% | 686 |
| Sep 3, 2026 | 40.00 | 40.00 | 39.80 | 37.90 | 37.90 | -2.07% | 11 |
| Sep 2, 2026 | 39.80 | 40.00 | 39.80 | 38.70 | 38.70 | 3.48% | 299 |
| Sep 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 37.40 | 37.40 | - | 8 |
| Aug 24, 2026 | 39.80 | 35.00 | 35.00 | 37.40 | 37.40 | - | 17,037 |
| Aug 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 37.40 | 37.40 | - | 17 |
| Aug 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 18, 2026 | 39.80 | 39.80 | 39.80 | 37.40 | 37.40 | - | 1 |
| Aug 17, 2026 | 39.80 | 39.80 | 39.80 | 37.40 | 37.40 | - | 11 |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 37.40 | 37.40 | 3.89% | 29 |
| Aug 13, 2026 | 37.00 | 37.00 | 37.00 | 36.00 | 36.00 | -3.74% | 5 |
| Aug 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 11, 2026 | 39.80 | 39.80 | 39.80 | 37.40 | 37.40 | -1.32% | 4 |
| Aug 10, 2026 | 37.00 | 37.00 | 37.00 | 37.90 | 37.90 | 1.34% | 34,006 |
| Aug 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 6, 2026 | 38.60 | 39.40 | 35.00 | 37.40 | 37.40 | 1.63% | 4,152 |
| Aug 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 4, 2026 | 35.00 | 38.40 | 35.00 | 36.80 | 36.80 | 0.27% | 3,366 |
| Aug 3, 2026 | 38.40 | 38.40 | 38.40 | 36.70 | 36.70 | - | 48 |
| Jul 31, 2026 | 38.40 | 38.40 | 38.40 | 36.70 | 36.70 | - | 1 |
| Jul 30, 2026 | 38.40 | 38.40 | 38.40 | 36.70 | 36.70 | - | 3 |
| Jul 29, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jul 28, 2026 | 35.00 | 35.00 | 35.00 | 36.70 | 36.70 | - | 649 |
| Jul 27, 2026 | 35.40 | 35.40 | 35.40 | 36.70 | 36.70 | -2.39% | 5,230 |
| Jul 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 20, 2026 | 40.00 | 40.00 | 40.00 | 37.60 | 37.60 | - | 13 |
| Jul 17, 2026 | 36.50 | 36.50 | 36.50 | 37.60 | 37.60 | - | 193 |
| Jul 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 37.60 | 37.60 | - | 8 |
| Jul 14, 2026 | 35.40 | 39.60 | 35.40 | 37.60 | 37.60 | 2.73% | 18,893 |
| Jul 13, 2026 | 37.80 | 37.80 | 37.80 | 36.60 | 36.60 | - | 10 |
| Jul 10, 2026 | 37.80 | 37.80 | 37.80 | 36.60 | 36.60 | - | 3 |
| Jul 9, 2026 | 37.70 | 37.70 | 37.70 | 36.60 | 36.60 | -1.35% | 15,000 |
| Jul 8, 2026 | 38.80 | 38.80 | 38.80 | 37.10 | 37.10 | -0.80% | 3 |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 37.40 | 37.40 | 0.81% | 53 |
| Jul 6, 2026 | 36.00 | 38.20 | 36.00 | 37.10 | 37.10 | -0.80% | 82 |
| Jul 3, 2026 | 38.58 | 38.80 | 38.58 | 37.40 | 37.40 | -1.06% | 10,001 |
| Jul 2, 2026 | 37.00 | 38.80 | 37.00 | 37.80 | 37.80 | -1.56% | 16,436 |
| Jul 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 30, 2026 | 37.00 | 37.00 | 37.00 | 38.40 | 38.40 | - | 49 |
| Jun 29, 2026 | 37.00 | 39.80 | 37.00 | 38.40 | 38.40 | - | 18 |
| Jun 26, 2026 | 38.00 | 40.00 | 37.00 | 38.40 | 38.40 | -1.54% | 14,748 |