Literacy Capital plc (LON:BOOK)
London
· Delayed Price · Currency is GBP · Price in GBX 374.00
+2.00 (0.54%)
At close: Mar 6, 2026
Literacy Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 368.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | 6,833 |
| Mar 5, 2026 | 373.00 | 374.00 | 367.00 | 372.00 | 372.00 | -0.27% | 14,247 |
| Mar 4, 2026 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | -1.06% | 7,140 |
| 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 |
| Dec 19, 2025 | 383.00 | 385.00 | 385.00 | 383.00 | 383.00 | - | 366 |
| Dec 18, 2025 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | - | 245,129 |
| Dec 17, 2025 | 383.00 | 388.00 | 385.00 | 383.00 | 383.00 | - | 12,990 |
| Dec 16, 2025 | 381.00 | 388.00 | 377.60 | 383.00 | 383.00 | -0.78% | 20,006 |
| Dec 15, 2025 | 377.00 | 386.00 | 374.00 | 386.00 | 386.00 | 2.39% | 14,339 |
| Dec 12, 2025 | 376.00 | 380.00 | 372.00 | 377.00 | 377.00 | 0.27% | 15,392 |
| Dec 11, 2025 | 375.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.08% | 6,140 |
| Dec 10, 2025 | 371.00 | 376.00 | 371.41 | 372.00 | 372.00 | 0.27% | 78,647 |
| Dec 9, 2025 | 372.00 | 372.00 | 372.00 | 371.00 | 371.00 | 0.27% | 29,837 |
| Dec 8, 2025 | 369.00 | 370.80 | 366.00 | 370.00 | 370.00 | 0.27% | 12,608 |
| Dec 5, 2025 | 369.00 | 369.90 | 366.00 | 369.00 | 369.00 | - | 4,324 |
| Dec 4, 2025 | 369.00 | 369.90 | 366.00 | 369.00 | 369.00 | - | 8,410 |
| Dec 3, 2025 | 366.00 | 369.90 | 366.00 | 369.00 | 369.00 | -0.81% | 6,590 |
| Dec 2, 2025 | 369.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.81% | 4,197 |
| Dec 1, 2025 | 369.00 | 368.90 | 366.00 | 369.00 | 369.00 | - | 12,645 |
| Nov 28, 2025 | 369.00 | 369.00 | 364.00 | 369.00 | 369.00 | - | 81,967 |
| Nov 27, 2025 | 371.00 | 367.36 | 366.00 | 369.00 | 369.00 | -0.54% | 4,878 |
| Nov 26, 2025 | 371.00 | 366.90 | 366.90 | 371.00 | 371.00 | - | 761 |
| Nov 25, 2025 | 370.00 | 370.00 | 370.00 | 371.00 | 371.00 | - | 4,191 |
| Nov 24, 2025 | 373.00 | 378.00 | 366.00 | 371.00 | 371.00 | -0.27% | 1,854 |
| Nov 21, 2025 | 375.00 | 378.00 | 369.25 | 372.00 | 372.00 | -0.80% | 11,469 |
| Nov 20, 2025 | 375.00 | 380.00 | 367.00 | 375.00 | 375.00 | - | 20,755 |
| Nov 19, 2025 | 381.00 | 380.00 | 370.25 | 375.00 | 375.00 | -0.27% | 20,673 |
| Nov 18, 2025 | 381.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.79% | 2,501 |
| Nov 17, 2025 | 381.00 | 388.00 | 375.40 | 379.00 | 379.00 | - | 11,040 |
| Nov 14, 2025 | 381.00 | 388.00 | 375.22 | 379.00 | 379.00 | - | 7,153 |
| Nov 13, 2025 | 381.00 | 388.00 | 370.00 | 379.00 | 379.00 | - | 13,324 |
| Nov 12, 2025 | 381.00 | 388.00 | 370.00 | 379.00 | 379.00 | - | 11,768 |
| Nov 11, 2025 | 381.00 | 388.00 | 370.00 | 379.00 | 379.00 | -0.52% | 15,234 |
| Nov 10, 2025 | 381.00 | 390.00 | 375.50 | 381.00 | 371.00 | 0.53% | 12,516 |
| Nov 7, 2025 | 379.00 | 374.50 | 370.00 | 379.00 | 369.05 | - | 13,849 |
| Nov 6, 2025 | 379.00 | 386.20 | 373.00 | 379.00 | 369.05 | - | 5,493 |
| Nov 5, 2025 | 379.00 | 386.00 | 373.89 | 379.00 | 369.05 | -0.26% | 8,346 |
| Nov 4, 2025 | 380.00 | 386.88 | 386.88 | 380.00 | 370.03 | - | 2,000 |
| Nov 3, 2025 | 380.00 | 388.00 | 372.00 | 380.00 | 370.03 | - | 468 |
| Oct 31, 2025 | 377.00 | 387.10 | 370.00 | 380.00 | 370.03 | 0.26% | 13,491 |
| Oct 30, 2025 | 377.00 | 387.10 | 370.00 | 379.00 | 369.05 | - | 36,171 |
| Oct 29, 2025 | 377.00 | 388.00 | 379.00 | 379.00 | 369.05 | 1.07% | 6,568 |
| Oct 28, 2025 | 377.00 | 384.00 | 366.00 | 375.00 | 365.16 | 1.35% | 12,761 |
| Oct 27, 2025 | 375.00 | 378.00 | 368.50 | 370.00 | 360.29 | 1.09% | 17,986 |
| Oct 24, 2025 | 373.00 | 384.00 | 366.00 | 366.00 | 356.39 | -2.40% | 6,116 |
| Oct 23, 2025 | 373.00 | 370.68 | 370.68 | 375.00 | 365.16 | - | 2,698 |
| Oct 22, 2025 | 365.00 | 384.00 | 368.55 | 375.00 | 365.16 | 1.08% | 23,387 |
| Oct 21, 2025 | 365.00 | 376.00 | 366.00 | 371.00 | 361.26 | - | 22,542 |
| Oct 20, 2025 | 365.00 | 375.90 | 366.00 | 371.00 | 361.26 | 0.27% | 11,077 |
| Oct 17, 2025 | 365.00 | 376.00 | 365.70 | 370.00 | 360.29 | - | 5,489 |
| Oct 16, 2025 | 365.00 | 376.00 | 364.50 | 370.00 | 360.29 | - | 82,791 |
| Oct 15, 2025 | 365.00 | 372.00 | 364.50 | 370.00 | 360.29 | -1.60% | 15,106 |