Literacy Capital plc (LON:BOOK)
London · Delayed Price · Currency is GBP · Price in GBX 370.12
-6.88 (-1.82%)
Mar 4, 2026, 12:38 PM GMT
Literacy Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 379.00 | 379.00 | 370.00 | 370.12 | - | -1.82% | 7,640 |
| Mar 3, 2026 | 382.00 | 374.00 | 370.00 | 377.00 | 377.00 | -1.31% | 19,038 |
| Mar 2, 2026 | 390.00 | 388.00 | 388.00 | 382.00 | 382.00 | -1.55% | 40,791 |
| Feb 27, 2026 | 393.00 | 392.00 | 382.00 | 388.00 | 388.00 | -2.27% | 78,012 |
| Feb 26, 2026 | 397.00 | 393.50 | 392.00 | 397.00 | 397.00 | - | 10,049 |
| Feb 25, 2026 | 397.00 | 402.00 | 393.50 | 397.00 | 397.00 | - | 637 |
| Feb 24, 2026 | 397.00 | 402.00 | 393.75 | 397.00 | 397.00 | - | 5,014 |
| Feb 23, 2026 | 395.00 | 402.00 | 389.00 | 397.00 | 397.00 | 0.51% | 21,455 |
| Feb 20, 2026 | 395.00 | 393.70 | 389.00 | 395.00 | 395.00 | - | 46,765 |
| Feb 19, 2026 | 395.00 | 400.00 | 393.70 | 395.00 | 395.00 | - | 126 |
| Feb 18, 2026 | 393.70 | 390.00 | 390.00 | 395.00 | 395.00 | 1.28% | 3,557 |
| Feb 17, 2026 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 6,878 |
| Feb 16, 2026 | 397.00 | 398.00 | 390.00 | 395.00 | 395.00 | -0.50% | 15,485 |
| Feb 13, 2026 | 401.00 | 397.90 | 392.50 | 397.00 | 397.00 | -0.75% | 56,765 |
| Feb 12, 2026 | 399.00 | 412.00 | 396.00 | 400.00 | 400.00 | 0.25% | 28,516 |
| Feb 11, 2026 | 399.00 | 398.20 | 394.00 | 399.00 | 399.00 | - | 6,059 |
| Feb 10, 2026 | 399.00 | 404.00 | 394.00 | 399.00 | 399.00 | - | 13,635 |
| Feb 9, 2026 | 399.00 | 398.40 | 394.00 | 399.00 | 399.00 | - | 18,192 |
| Feb 6, 2026 | 394.00 | 394.00 | 394.00 | 399.00 | 399.00 | - | 1,367 |
| Feb 5, 2026 | 399.00 | 398.00 | 394.00 | 399.00 | 399.00 | - | 2,782 |
| Feb 4, 2026 | 399.00 | 404.00 | 394.00 | 399.00 | 399.00 | -0.25% | 7,823 |
| Feb 3, 2026 | 399.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,623 |
| Feb 2, 2026 | 397.00 | 402.00 | 392.28 | 400.00 | 400.00 | -0.99% | 44,234 |
| Jan 30, 2026 | 396.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | 9,485 |
| Jan 29, 2026 | 396.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.25% | 300,920 |
| Jan 28, 2026 | 401.00 | 408.00 | 400.00 | 401.00 | 401.00 | -1.23% | 14,798 |
| Jan 27, 2026 | 406.00 | 409.10 | 394.00 | 406.00 | 406.00 | - | 44,929 |
| Jan 26, 2026 | 406.00 | 416.00 | 404.00 | 406.00 | 406.00 | - | 5,745 |
| Jan 23, 2026 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 210,306 |
| Jan 22, 2026 | 404.00 | 408.00 | 398.00 | 406.00 | 406.00 | - | 178,462 |
| Jan 21, 2026 | 395.00 | 408.00 | 393.40 | 406.00 | 406.00 | 3.05% | 62,182 |
| Jan 20, 2026 | 398.70 | 400.00 | 388.00 | 394.00 | 394.00 | - | 3,241 |
| Jan 19, 2026 | 395.00 | 389.87 | 389.87 | 394.00 | 394.00 | - | 11,825 |
| Jan 16, 2026 | 395.00 | 400.00 | 390.40 | 394.00 | 394.00 | -1.50% | 7,835 |
| Jan 15, 2026 | 395.00 | 400.00 | 388.33 | 400.00 | 400.00 | 1.52% | 51,674 |
| Jan 14, 2026 | 395.00 | 400.00 | 400.00 | 394.00 | 394.00 | - | 23,630 |
| Jan 13, 2026 | 388.00 | 388.00 | 388.00 | 394.00 | 394.00 | - | 5,814 |
| Jan 12, 2026 | 395.00 | 400.00 | 388.00 | 394.00 | 394.00 | - | 8,717 |
| Jan 9, 2026 | 395.00 | 398.90 | 389.87 | 394.00 | 394.00 | - | 24,152 |
| Jan 8, 2026 | 395.00 | 400.00 | 388.00 | 394.00 | 394.00 | - | 21,492 |
| Jan 7, 2026 | 395.00 | 399.40 | 389.87 | 394.00 | 394.00 | 0.25% | 101,674 |
| Jan 6, 2026 | 393.00 | 398.00 | 389.56 | 393.00 | 393.00 | -0.76% | 13,376 |
| Jan 5, 2026 | 393.00 | 396.00 | 384.00 | 396.00 | 396.00 | 1.02% | 61,376 |
| Jan 2, 2026 | 383.00 | 396.00 | 380.00 | 392.00 | 392.00 | 2.35% | 51,697 |
| Dec 31, 2025 | 380.26 | 380.26 | 378.00 | 383.00 | 383.00 | - | 1,800 |
| Dec 30, 2025 | 383.00 | 388.00 | 380.10 | 383.00 | 383.00 | - | 6,117 |
| Dec 29, 2025 | 383.00 | 387.50 | 378.00 | 383.00 | 383.00 | - | 30,732 |
| Dec 24, 2025 | 383.00 | 388.00 | 379.56 | 383.00 | 383.00 | - | 4,537 |
| Dec 23, 2025 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | - | 396,683 |
| Dec 22, 2025 | 383.00 | 387.90 | 379.00 | 383.00 | 383.00 | - | 3,626 |