Livermore Investments Group Limited (AIM:LIV)
London
· Delayed Price · Currency is GBP · Price in GBX 45.00
+1.90 (4.41%)
Apr 28, 2026, 8:00 AM GMT
AIM:LIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 57.00 | 61.00 | 55.00 | 56.50 | 56.50 | -2.59% | 11,049 |
| Feb 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.11% | - |
| Feb 16, 2026 | 54.00 | 61.00 | 51.22 | 59.25 | 59.25 | 12.86% | 221,102 |
| Feb 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10,000 |
| Feb 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 10, 2026 | 54.00 | 55.00 | 51.00 | 52.50 | 52.50 | -4.55% | 62,009 |
| Feb 9, 2026 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 3.29% | 42,935 |
| Feb 6, 2026 | 55.00 | 55.50 | 51.00 | 53.25 | 53.25 | 0.47% | 46,101 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 53.00 | - | 4,000 |
| Feb 4, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 53.00 | - | 68 |
| Feb 3, 2026 | 55.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.40% | 5,837 |
| Feb 2, 2026 | 55.50 | 55.50 | 55.50 | 53.75 | 53.75 | 0.94% | 28,005 |
| Jan 30, 2026 | 52.00 | 54.50 | 52.00 | 53.25 | 53.25 | - | 398 |
| Jan 29, 2026 | 54.50 | 54.50 | 54.00 | 53.25 | 53.25 | - | 13 |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 53.25 | 53.25 | - | 899 |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 53.25 | 53.25 | - | 149 |
| Jan 26, 2026 | 52.00 | 54.50 | 52.00 | 53.25 | 53.25 | 0.47% | 60 |
| Jan 23, 2026 | 52.22 | 52.22 | 52.22 | 53.00 | 53.00 | - | 4,270 |
| Jan 22, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 201 |
| Jan 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jan 20, 2026 | 52.00 | 54.50 | 52.00 | 53.00 | 53.00 | - | 2,711 |
| Jan 19, 2026 | 54.50 | 54.50 | 52.22 | 53.00 | 53.00 | -0.47% | 635 |
| Jan 16, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1.43% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 52.50 | 52.50 | -2.33% | 9 |
| Jan 14, 2026 | 53.00 | 57.00 | 52.00 | 53.75 | 53.75 | -2.71% | 16,005 |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | - | 12 |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 55.25 | 55.25 | 2.79% | 7 |
| Jan 9, 2026 | 57.00 | 57.00 | 53.50 | 53.75 | 53.75 | -2.71% | 16,002 |
| Jan 8, 2026 | 57.00 | 57.00 | 56.30 | 55.25 | 55.25 | - | 2,502 |
| Jan 7, 2026 | 55.00 | 57.00 | 53.50 | 55.25 | 55.25 | - | 5,261 |
| Jan 6, 2026 | 57.00 | 57.00 | 56.48 | 55.25 | 55.25 | -0.45% | 1,790 |
| Jan 5, 2026 | 55.00 | 57.00 | 55.00 | 55.50 | 55.50 | 2.30% | 40,009 |
| Jan 2, 2026 | 53.50 | 55.00 | 53.50 | 54.25 | 54.25 | - | 2,665 |
| Dec 31, 2025 | 53.50 | 55.00 | 53.50 | 54.25 | 54.25 | 1.88% | 1,292 |
| Dec 30, 2025 | 54.55 | 54.55 | 54.50 | 53.25 | 53.25 | -0.47% | 2,537 |
| Dec 29, 2025 | 54.50 | 54.50 | 52.50 | 53.50 | 53.50 | 1.42% | 143 |
| Dec 24, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | - |
| Dec 23, 2025 | 54.50 | 54.50 | 54.50 | 52.75 | 52.75 | - | 16 |
| Dec 22, 2025 | 55.00 | 55.00 | 51.22 | 52.75 | 52.75 | -0.94% | 1,503 |
| Dec 19, 2025 | 53.00 | 54.50 | 51.00 | 53.25 | 53.25 | 1.91% | 18,631 |
| Dec 18, 2025 | 52.50 | 52.50 | 52.00 | 52.25 | 52.25 | 0.48% | 4 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.26% | - |
| Dec 16, 2025 | 52.50 | 52.50 | 52.50 | 50.85 | 50.85 | - | 6 |
| Dec 15, 2025 | 52.50 | 52.50 | 49.20 | 50.85 | 50.85 | -1.26% | 30 |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 51.50 | 51.50 | 2.28% | 11 |
| Dec 11, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Dec 10, 2025 | 53.00 | 53.00 | 51.86 | 50.35 | 50.35 | - | 478 |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 50.35 | 50.35 | - | 8 |
| Dec 8, 2025 | 53.00 | 53.00 | 50.50 | 50.35 | 50.35 | - | 1,135 |
| 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 |