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 |