Livermore Investments Group Limited (AIM:LIV)
London
· Delayed Price · Currency is GBP · Price in GBX 50.35
0.00 (0.00%)
At close: Dec 5, 2025
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 51.00 | 51.00 | 48.20 | 49.10 | 49.10 | - | 30 |
| Oct 17, 2025 | 50.00 | 51.00 | 49.00 | 49.10 | 49.10 | -3.73% | 40,398 |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 51.00 | 51.00 | - | 32 |
| Oct 15, 2025 | 52.50 | 53.00 | 52.50 | 51.00 | 51.00 | 0.49% | 2,039 |
| Oct 14, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.00% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 50.25 | 50.25 | - | 19 |
| Oct 10, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 50.25 | 50.25 | 0.80% | 5 |
| Oct 8, 2025 | 52.50 | 52.50 | 48.40 | 49.85 | 49.85 | - | 1,899 |
| Oct 7, 2025 | 52.00 | 52.50 | 52.00 | 49.85 | 49.85 | 1.73% | 8,167 |
| Oct 6, 2025 | 48.40 | 50.00 | 48.40 | 49.00 | 49.00 | - | 70 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.20 | 49.00 | 49.00 | - | 48 |
| Oct 2, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | - | 1,969 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 7 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 6 |
| Sep 29, 2025 | 48.20 | 50.00 | 48.20 | 49.00 | 49.00 | - | 6,846 |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 5 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 10 |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | 1.66% | 4 |
| Sep 23, 2025 | 49.00 | 50.00 | 48.20 | 48.20 | 48.20 | -3.31% | 105,055 |
| Sep 22, 2025 | 48.80 | 52.50 | 48.80 | 49.85 | 49.85 | -0.40% | 10 |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 50.05 | 50.05 | 0.40% | 5 |
| Sep 18, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Sep 17, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | - |
| Sep 16, 2025 | 52.00 | 52.00 | 52.00 | 49.85 | 49.85 | - | 20 |
| Sep 15, 2025 | 48.40 | 48.40 | 48.40 | 49.85 | 49.85 | - | 8 |
| Sep 12, 2025 | 48.20 | 48.20 | 48.20 | 49.85 | 49.85 | 1.73% | 57,140 |
| Sep 11, 2025 | 48.20 | 52.50 | 48.20 | 49.00 | 49.00 | -0.91% | 10,032 |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 49.45 | 49.45 | -1.59% | 5 |
| Sep 9, 2025 | 49.00 | 52.50 | 49.00 | 50.25 | 50.25 | - | 1,018 |
| Sep 8, 2025 | 49.20 | 52.50 | 49.20 | 50.25 | 50.25 | - | 5,008 |
| Sep 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Sep 4, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - | - |
| Sep 3, 2025 | 49.20 | 52.50 | 49.20 | 50.25 | 50.25 | 1.52% | 5,643 |
| Sep 2, 2025 | 51.00 | 51.00 | 49.00 | 49.50 | 49.50 | -0.60% | 24,149 |
| Sep 1, 2025 | 53.50 | 53.50 | 49.60 | 49.80 | 49.80 | -3.39% | 223 |
| Aug 29, 2025 | 49.80 | 54.00 | 49.60 | 51.55 | 51.55 | -0.19% | 5,053 |
| Aug 28, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 2.68% | - |
| Aug 27, 2025 | 49.60 | 52.00 | 49.60 | 50.30 | 50.30 | -2.42% | 7 |
| Aug 26, 2025 | 49.60 | 53.50 | 49.60 | 51.55 | 51.55 | 3.51% | 301 |
| Aug 22, 2025 | 53.50 | 53.50 | 49.80 | 49.80 | 49.80 | -2.45% | 5,053 |
| Aug 21, 2025 | 50.00 | 54.00 | 50.00 | 51.05 | 51.05 | -1.35% | 6,038 |
| Aug 20, 2025 | 50.00 | 50.50 | 50.00 | 51.75 | 51.75 | -1.43% | 887 |
| Aug 19, 2025 | 50.00 | 54.50 | 50.00 | 52.50 | 52.50 | 0.48% | 791 |
| Aug 18, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.97% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 51.75 | 51.75 | - | 613 |
| Aug 14, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - | - |
| Aug 13, 2025 | 50.00 | 54.50 | 50.00 | 51.75 | 51.75 | - | 12 |
| Aug 12, 2025 | 50.00 | 54.50 | 50.00 | 51.75 | 51.75 | - | 10 |
| Aug 11, 2025 | 53.50 | 57.00 | 50.00 | 51.75 | 51.75 | -6.76% | 52,032 |
| Aug 8, 2025 | 57.00 | 57.00 | 57.00 | 55.50 | 55.50 | 1.37% | 2 |
| Aug 7, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.90% | - |
| Aug 6, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Aug 5, 2025 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | - | 10 |
| Aug 4, 2025 | 57.00 | 57.00 | 54.00 | 55.25 | 55.25 | -0.45% | 74 |
| Aug 1, 2025 | 59.50 | 59.50 | 57.00 | 55.50 | 55.50 | 0.45% | 27 |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | 0.45% | 4 |
| Jul 30, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.35% | 300 |
| Jul 29, 2025 | 58.00 | 58.00 | 53.50 | 55.75 | 55.75 | -0.45% | 249 |
| Jul 28, 2025 | 58.00 | 58.00 | 53.50 | 56.00 | 56.00 | 0.45% | 57 |
| Jul 25, 2025 | 58.00 | 58.00 | 56.00 | 55.75 | 55.75 | - | 5,015 |
| Jul 24, 2025 | 54.04 | 58.00 | 54.04 | 55.75 | 55.75 | - | 2,740 |
| Jul 23, 2025 | 58.00 | 58.00 | 58.00 | 55.75 | 55.75 | - | 12 |
| Jul 22, 2025 | 58.00 | 58.00 | 58.00 | 55.75 | 55.75 | - | 8 |
| Jul 21, 2025 | 56.00 | 58.00 | 56.00 | 55.75 | 55.75 | - | 1,010 |
| Jul 18, 2025 | 58.00 | 58.00 | 58.00 | 55.75 | 55.75 | 0.45% | 12 |