Livermore Investments Group Limited (AIM:LIV)
London · Delayed Price · Currency is GBP · Price in GBX 45.60
+0.70 (1.56%)
May 26, 2026, 10:00 AM GMT
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 45.00 | 45.60 | 45.00 | 44.90 | 44.90 | 0.67% | 727 |
| May 21, 2026 | 44.20 | 45.00 | 44.20 | 44.60 | 44.60 | - | 33 |
| May 20, 2026 | 44.20 | 45.00 | 44.20 | 44.60 | 44.60 | - | 15 |
| May 19, 2026 | 45.00 | 45.00 | 45.00 | 44.60 | 44.60 | - | 7 |
| May 18, 2026 | 41.20 | 45.00 | 41.20 | 44.60 | 44.60 | 3.48% | 4,476 |
| May 15, 2026 | 45.00 | 45.00 | 44.24 | 43.10 | 43.10 | - | 13,965 |
| May 14, 2026 | 41.20 | 45.00 | 41.20 | 43.10 | 43.10 | - | 1,003 |
| May 13, 2026 | 41.20 | 41.20 | 41.20 | 43.10 | 43.10 | - | 29 |
| May 12, 2026 | 45.00 | 45.00 | 41.20 | 43.10 | 43.10 | - | 17 |
| May 11, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 43.10 | 43.10 | - | 5 |
| May 7, 2026 | 43.10 | 43.10 | 41.20 | 43.10 | 43.10 | - | 54 |
| May 6, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| May 5, 2026 | 41.20 | 44.60 | 41.20 | 43.10 | 43.10 | 0.47% | 104 |
| 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 |