Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 41.20
-1.70 (-3.96%)
May 5, 2026, 4:15 PM GMT
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 44.60 | 44.60 | 44.60 | 42.90 | 42.90 | - | 19 |
| Apr 30, 2026 | 45.00 | 44.60 | 44.60 | 42.90 | 42.90 | -0.46% | 2,011 |
| Apr 29, 2026 | 42.15 | 42.15 | 42.15 | 43.10 | 43.10 | 0.47% | 8,105 |
| Apr 28, 2026 | 45.00 | 45.00 | 45.00 | 42.90 | 42.90 | -0.46% | 8 |
| Apr 27, 2026 | 45.00 | 45.00 | 45.00 | 43.10 | 43.10 | 0.23% | 90 |
| Apr 24, 2026 | 45.00 | 45.00 | 45.00 | 43.00 | 43.00 | 0.23% | 211 |
| Apr 23, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.18% | - |
| Apr 22, 2026 | 45.00 | 45.00 | 45.00 | 42.40 | 42.40 | 0.24% | 8 |
| Apr 21, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -2.76% | - |
| Apr 20, 2026 | 41.80 | 41.80 | 41.80 | 43.50 | 43.50 | - | 822 |
| Apr 17, 2026 | 45.00 | 45.00 | 40.20 | 43.50 | 43.50 | 1.16% | 415 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 43.00 | 43.00 | 1.18% | 12 |
| Apr 15, 2026 | 45.00 | 45.00 | 45.00 | 42.50 | 42.50 | 0.47% | 127 |
| Apr 14, 2026 | 45.00 | 45.00 | 43.65 | 42.30 | 42.30 | - | 4,594 |
| Apr 13, 2026 | 40.00 | 45.00 | 40.00 | 42.30 | 42.30 | -1.63% | 154,506 |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 43.00 | 43.00 | - | 4 |
| Apr 9, 2026 | 44.80 | 44.80 | 44.80 | 43.00 | 43.00 | - | 925 |
| Apr 8, 2026 | 45.00 | 45.00 | 41.20 | 43.00 | 43.00 | -3.37% | 2,552 |
| Apr 7, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | - | 7,911 |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 44.50 | 44.50 | - | 4 |
| Apr 1, 2026 | 46.80 | 46.80 | 44.25 | 44.50 | 44.50 | -1.98% | 51 |
| Mar 31, 2026 | 44.00 | 44.00 | 44.00 | 45.40 | 45.40 | - | 11 |
| Mar 30, 2026 | 44.00 | 47.00 | 44.00 | 45.40 | 45.40 | - | 20 |
| Mar 27, 2026 | 44.00 | 44.20 | 44.00 | 45.40 | 45.40 | 2.95% | 1,600 |
| Mar 26, 2026 | 46.80 | 46.80 | 46.80 | 44.10 | 44.10 | 0.23% | 21 |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | - |
| Mar 24, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | - |
| Mar 23, 2026 | 46.80 | 46.80 | 46.80 | 44.00 | 44.00 | 2.80% | 13 |
| Mar 20, 2026 | 41.40 | 41.40 | 41.40 | 42.80 | 42.80 | -2.06% | 751 |
| Mar 19, 2026 | 45.00 | 45.00 | 42.00 | 43.70 | 43.70 | -7.61% | 51,668 |
| Mar 18, 2026 | 49.60 | 49.60 | 49.60 | 47.30 | 47.30 | - | 2 |
| Mar 17, 2026 | 46.40 | 46.40 | 45.00 | 47.30 | 47.30 | -0.63% | 35,037 |
| Mar 16, 2026 | 49.00 | 49.00 | 49.00 | 47.60 | 47.60 | -0.21% | 2 |
| Mar 13, 2026 | 49.80 | 49.80 | 49.00 | 47.70 | 47.70 | 0.85% | 2,039 |
| Mar 12, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.87% | - |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 48.20 | 48.20 | - | 25 |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 48.20 | 48.20 | 0.21% | 8 |
| Mar 9, 2026 | 50.00 | 50.00 | 49.80 | 48.10 | 48.10 | - | 13 |
| Mar 6, 2026 | 50.00 | 50.00 | 46.43 | 48.10 | 48.10 | -6.60% | 42,692 |
| Mar 5, 2026 | 56.00 | 56.00 | 52.00 | 51.50 | 51.50 | -8.44% | 25,191 |
| Mar 4, 2026 | 57.00 | 60.00 | 57.00 | 56.25 | 56.25 | -3.02% | 8 |
| Mar 3, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.28% | 1,791 |
| Mar 2, 2026 | 60.00 | 60.00 | 57.50 | 58.75 | 58.75 | 2.17% | 1,686 |
| Feb 27, 2026 | 59.00 | 59.00 | 58.00 | 57.50 | 57.50 | -0.43% | 799 |
| Feb 26, 2026 | 57.00 | 57.00 | 57.00 | 57.75 | 57.75 | 0.43% | 2 |
| Feb 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 57.50 | 57.50 | 0.44% | 5 |
| Feb 23, 2026 | 60.00 | 60.00 | 60.00 | 57.25 | 57.25 | 0.44% | 400 |
| Feb 20, 2026 | 60.00 | 60.00 | 59.00 | 57.00 | 57.00 | -0.87% | 46 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 57.50 | 57.50 | 1.77% | 3 |