Literacy Capital plc (BOOK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 517.50 | 524.00 | 510.00 | 510.00 | 510.00 | 6,811 |
| 02 May 2024 | 517.50 | 525.00 | 511.65 | 517.50 | 517.50 | 12,505 |
| 01 May 2024 | 517.50 | 524.00 | 510.00 | 517.50 | 517.50 | 13,765 |
| 30 Apr 2024 | 517.50 | 524.00 | 511.65 | 517.50 | 517.50 | 2,947 |
| 29 Apr 2024 | 505.00 | 530.00 | 505.00 | 517.50 | 517.50 | 29,054 |
| 26 Apr 2024 | 503.00 | 510.00 | 505.10 | 505.00 | 505.00 | 9,016 |
| 25 Apr 2024 | 498.50 | 508.00 | 496.00 | 503.00 | 503.00 | 31,918 |
| 24 Apr 2024 | 498.50 | 507.00 | 500.00 | 498.50 | 498.50 | 45,950 |
| 23 Apr 2024 | 498.50 | 503.00 | 492.00 | 498.50 | 498.50 | 25,000 |
| 22 Apr 2024 | 494.00 | 502.00 | 490.00 | 498.50 | 498.50 | 16,092 |
| 19 Apr 2024 | 502.50 | 505.00 | 490.00 | 494.00 | 494.00 | 11,908 |
| 18 Apr 2024 | 502.50 | 503.50 | 500.00 | 502.50 | 502.50 | 4,450 |
| 17 Apr 2024 | 502.50 | 505.00 | 501.00 | 502.50 | 502.50 | 5,179 |
| 16 Apr 2024 | 502.50 | 505.00 | 500.00 | 502.50 | 502.50 | 7,853 |
| 15 Apr 2024 | 502.50 | 505.00 | 500.00 | 502.50 | 502.50 | 21,761 |
| 12 Apr 2024 | 502.50 | 504.30 | 500.55 | 502.50 | 502.50 | 728 |
| 11 Apr 2024 | 502.50 | 504.50 | 490.00 | 502.50 | 502.50 | 3,512 |
| 10 Apr 2024 | 502.50 | 504.50 | 500.55 | 502.50 | 502.50 | 19,122 |
| 09 Apr 2024 | 502.50 | 504.50 | 500.00 | 502.50 | 502.50 | 47,830 |
| 08 Apr 2024 | 487.00 | 505.00 | 478.00 | 502.50 | 502.50 | 59,919 |
| 05 Apr 2024 | 487.00 | 491.50 | 484.50 | 487.00 | 487.00 | 2,865 |
| 04 Apr 2024 | 487.00 | 492.00 | 484.50 | 487.00 | 487.00 | 11,063 |
| 03 Apr 2024 | 483.00 | 490.00 | 481.20 | 486.00 | 486.00 | 22,785 |
| 02 Apr 2024 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | 30,206 |
| 28 Mar 2024 | 482.00 | 484.00 | 478.00 | 482.00 | 482.00 | 10,840 |
| 27 Mar 2024 | 482.00 | 485.00 | 478.00 | 478.00 | 478.00 | 335,770 |
| 26 Mar 2024 | 482.00 | 484.72 | 478.00 | 482.00 | 482.00 | 2,125 |
| 25 Mar 2024 | 482.00 | 484.72 | 478.00 | 482.00 | 482.00 | 7,797 |
| 22 Mar 2024 | 482.00 | 486.00 | 484.50 | 482.00 | 482.00 | 4,379 |
| 21 Mar 2024 | 482.00 | 480.40 | 478.00 | 482.00 | 482.00 | 5,404 |
| 20 Mar 2024 | 483.00 | 481.00 | 476.00 | 483.00 | 483.00 | 15,033 |
| 19 Mar 2024 | 485.00 | 483.95 | 482.00 | 483.00 | 483.00 | 9,372 |
| 18 Mar 2024 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | 18,581 |
| 15 Mar 2024 | 485.00 | 486.00 | 482.00 | 485.00 | 485.00 | 2,095 |
| 14 Mar 2024 | 485.00 | 485.50 | 485.50 | 485.00 | 485.00 | 917 |
| 13 Mar 2024 | 485.00 | 482.00 | 482.00 | 485.00 | 485.00 | 9,309 |
| 12 Mar 2024 | 485.00 | 485.60 | 483.26 | 485.00 | 485.00 | 4,911 |
| 11 Mar 2024 | 485.00 | 483.26 | 482.00 | 485.00 | 485.00 | 17,301 |
| 08 Mar 2024 | 485.00 | 485.60 | 485.60 | 485.00 | 485.00 | 1,000 |
| 07 Mar 2024 | 485.00 | 488.00 | 488.00 | 485.00 | 485.00 | 3 |
| 06 Mar 2024 | 485.00 | 483.26 | 483.26 | 485.00 | 485.00 | 1,609 |
| 05 Mar 2024 | 485.00 | 485.00 | 483.26 | 485.00 | 485.00 | 1,088 |
| 04 Mar 2024 | 485.00 | 485.00 | 482.00 | 485.00 | 485.00 | 2,180 |
| 01 Mar 2024 | 485.00 | 485.00 | 482.00 | 485.00 | 485.00 | 1,872 |
| 29 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 2,889 |
| 28 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 2,615 |
| 27 Feb 2024 | 485.00 | 484.40 | 482.00 | 485.00 | 485.00 | 6,703 |
| 26 Feb 2024 | 485.00 | 486.26 | 482.00 | 482.00 | 482.00 | 3,549 |
| 23 Feb 2024 | 485.00 | 486.90 | 482.00 | 485.00 | 485.00 | 15,729 |
| 22 Feb 2024 | 485.00 | 488.00 | 482.00 | 485.00 | 485.00 | 7,601 |
| 21 Feb 2024 | 485.00 | 486.90 | 482.00 | 485.00 | 485.00 | 22,168 |
| 20 Feb 2024 | 485.00 | 485.50 | 485.50 | 485.00 | 485.00 | 1,022 |
| 19 Feb 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 16 Feb 2024 | 485.00 | 486.00 | 482.00 | 485.00 | 485.00 | 101,327 |
| 15 Feb 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 14 Feb 2024 | 485.00 | 485.00 | 480.00 | 482.00 | 482.00 | 60,301 |
| 13 Feb 2024 | 485.00 | 482.80 | 482.80 | 485.00 | 485.00 | 3,074 |
| 12 Feb 2024 | 485.00 | 485.60 | 482.80 | 485.00 | 485.00 | 928 |
| 09 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 73,413 |
| 08 Feb 2024 | 485.00 | 488.00 | 482.00 | 485.00 | 485.00 | 2,173 |
| 07 Feb 2024 | 485.00 | 485.60 | 482.00 | 485.00 | 485.00 | 15,794 |
| 06 Feb 2024 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | 2,166 |
| 05 Feb 2024 | 485.00 | 485.42 | 485.42 | 485.00 | 485.00 | 2,304 |
| 02 Feb 2024 | 487.00 | 485.42 | 482.25 | 485.00 | 485.00 | 1,386 |
| 01 Feb 2024 | 485.00 | 486.00 | 482.25 | 485.00 | 485.00 | 1,707 |
| 31 Jan 2024 | 487.00 | 485.42 | 482.10 | 485.00 | 485.00 | 657,626 |
| 30 Jan 2024 | 487.00 | 488.00 | 482.00 | 487.00 | 487.00 | 9,518 |
| 29 Jan 2024 | 487.00 | 487.00 | 482.00 | 487.00 | 487.00 | 76,677 |
| 26 Jan 2024 | 489.00 | 492.00 | 482.00 | 487.00 | 487.00 | 5,556 |
| 25 Jan 2024 | 493.00 | 492.80 | 490.00 | 492.00 | 492.00 | 10,360 |
| 24 Jan 2024 | 493.00 | 496.00 | 490.00 | 493.00 | 493.00 | 13,505 |
| 23 Jan 2024 | 495.00 | 498.00 | 490.00 | 498.00 | 498.00 | 7,737 |
| 22 Jan 2024 | 495.00 | 497.00 | 496.90 | 495.00 | 495.00 | 1,852 |
| 19 Jan 2024 | 495.00 | 497.00 | 491.00 | 495.00 | 495.00 | 6,904 |
| 18 Jan 2024 | 495.00 | 497.00 | 491.00 | 495.00 | 495.00 | 6,299 |
| 17 Jan 2024 | 495.00 | 497.00 | 494.00 | 495.00 | 495.00 | 10,598 |
| 16 Jan 2024 | 494.00 | 500.00 | 490.00 | 495.00 | 495.00 | 17,970 |
| 15 Jan 2024 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | 595,690 |
| 12 Jan 2024 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 4,630 |
| 11 Jan 2024 | 495.00 | 500.00 | 490.00 | 492.00 | 492.00 | 2,642 |
| 10 Jan 2024 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 9,028 |
| 09 Jan 2024 | 485.00 | 496.00 | 484.00 | 495.00 | 495.00 | 21,805 |
| 08 Jan 2024 | 485.00 | 490.00 | 490.00 | 485.00 | 485.00 | 103 |
| 05 Jan 2024 | 485.00 | 490.00 | 470.00 | 485.00 | 485.00 | 5,888 |
| 04 Jan 2024 | 485.00 | 490.00 | 480.00 | 480.00 | 480.00 | 1,844 |
| 03 Jan 2024 | 481.00 | 488.00 | 478.00 | 485.00 | 485.00 | 35,121 |
| 02 Jan 2024 | 480.00 | 486.00 | 475.20 | 481.00 | 481.00 | 40,052 |
| 29 Dec 2023 | 476.00 | 485.64 | 476.00 | 480.00 | 480.00 | 2,018 |
| 28 Dec 2023 | 476.00 | 485.64 | 475.20 | 480.00 | 480.00 | 5,619 |
| 27 Dec 2023 | 476.00 | 486.00 | 474.00 | 480.00 | 480.00 | 1,047 |
| 22 Dec 2023 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 17,304 |
| 21 Dec 2023 | 471.00 | 485.00 | 466.00 | 480.00 | 480.00 | 3,326 |
| 20 Dec 2023 | 471.00 | 466.50 | 466.50 | 471.00 | 471.00 | 1,718 |
| 19 Dec 2023 | 476.00 | 477.50 | 470.00 | 471.00 | 471.00 | 37,905 |
| 18 Dec 2023 | 480.00 | 477.50 | 452.10 | 476.00 | 476.00 | 6,819 |
| 15 Dec 2023 | 480.00 | 486.00 | 474.00 | 480.00 | 480.00 | 6,939 |
| 14 Dec 2023 | 480.00 | 474.00 | 474.00 | 480.00 | 480.00 | 721 |
| 13 Dec 2023 | 480.00 | 486.00 | 474.00 | 480.00 | 480.00 | 5,557 |
| 12 Dec 2023 | 478.00 | 484.00 | 472.00 | 480.00 | 480.00 | 4,391 |
| 11 Dec 2023 | 478.00 | 484.00 | 468.00 | 478.00 | 478.00 | 1,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.