UK markets open in 37 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,216.84 +15.57 (+0.09%) CRUDE OIL
82.98 +0.17 (+0.21%) GOLD FUTURES
2,331.30 -7.10 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,516.39 -1,836.91 (-3.44%)
Learning Technologies Group plc (LTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 75.60 | 76.80 | 75.20 | 76.50 | 76.50 | 3,968,385 |
| 23 Apr 2024 | 75.70 | 78.00 | 75.20 | 75.90 | 75.90 | 5,552,606 |
| 22 Apr 2024 | 79.00 | 79.50 | 77.20 | 79.50 | 79.50 | 1,051,522 |
| 19 Apr 2024 | 76.80 | 78.30 | 75.80 | 77.90 | 77.90 | 2,929,045 |
| 18 Apr 2024 | 78.00 | 78.00 | 76.00 | 77.40 | 77.40 | 4,829,875 |
| 17 Apr 2024 | 75.30 | 77.60 | 73.86 | 75.80 | 75.80 | 2,916,531 |
| 16 Apr 2024 | 85.60 | 89.20 | 75.40 | 75.60 | 75.60 | 7,473,714 |
| 15 Apr 2024 | 85.80 | 90.13 | 85.00 | 89.10 | 89.10 | 1,695,950 |
| 12 Apr 2024 | 89.70 | 89.70 | 86.08 | 86.60 | 86.60 | 2,207,671 |
| 11 Apr 2024 | 88.40 | 88.40 | 85.60 | 86.30 | 86.30 | 410,356 |
| 10 Apr 2024 | 88.00 | 88.30 | 85.90 | 86.40 | 86.40 | 908,759 |
| 09 Apr 2024 | 85.10 | 88.00 | 84.10 | 86.40 | 86.40 | 748,599 |
| 08 Apr 2024 | 85.80 | 87.00 | 82.80 | 86.10 | 86.10 | 423,636 |
| 05 Apr 2024 | 83.30 | 86.20 | 83.30 | 85.00 | 85.00 | 675,042 |
| 04 Apr 2024 | 84.70 | 86.70 | 84.90 | 86.70 | 86.70 | 1,066,306 |
| 03 Apr 2024 | 83.00 | 85.00 | 82.10 | 83.70 | 83.70 | 1,007,546 |
| 02 Apr 2024 | 85.30 | 86.50 | 83.20 | 83.80 | 83.80 | 2,171,159 |
| 28 Mar 2024 | 84.30 | 86.25 | 82.80 | 85.40 | 85.40 | 968,489 |
| 27 Mar 2024 | 83.50 | 84.60 | 82.80 | 84.30 | 84.30 | 1,065,833 |
| 26 Mar 2024 | 82.80 | 85.80 | 82.80 | 83.30 | 83.30 | 790,009 |
| 25 Mar 2024 | 83.65 | 83.81 | 82.80 | 83.50 | 83.50 | 611,697 |
| 22 Mar 2024 | 82.00 | 85.45 | 82.00 | 83.90 | 83.90 | 2,443,138 |
| 21 Mar 2024 | 80.00 | 84.60 | 79.99 | 84.60 | 84.60 | 2,982,010 |
| 20 Mar 2024 | 81.00 | 84.60 | 80.00 | 80.10 | 80.10 | 3,597,666 |
| 19 Mar 2024 | 80.65 | 81.55 | 79.45 | 81.50 | 81.50 | 681,577 |
| 18 Mar 2024 | 81.50 | 82.90 | 79.45 | 81.25 | 81.25 | 3,212,679 |
| 15 Mar 2024 | 85.00 | 85.00 | 80.50 | 81.25 | 81.25 | 1,233,185 |
| 14 Mar 2024 | 80.85 | 85.00 | 80.00 | 81.50 | 81.50 | 1,773,585 |
| 13 Mar 2024 | 81.60 | 83.33 | 79.65 | 80.75 | 80.75 | 1,833,199 |
| 12 Mar 2024 | 82.80 | 83.40 | 81.45 | 82.05 | 82.05 | 1,046,400 |
| 11 Mar 2024 | 82.00 | 84.15 | 80.54 | 82.10 | 82.10 | 2,414,775 |
| 08 Mar 2024 | 84.35 | 85.45 | 82.53 | 83.00 | 83.00 | 2,439,182 |
| 07 Mar 2024 | 83.60 | 86.54 | 81.60 | 84.75 | 84.75 | 698,305 |
| 06 Mar 2024 | 83.95 | 84.50 | 81.90 | 83.65 | 83.65 | 1,253,067 |
| 05 Mar 2024 | 83.35 | 84.70 | 81.93 | 83.05 | 83.05 | 636,857 |
| 04 Mar 2024 | 85.00 | 85.00 | 82.75 | 83.80 | 83.80 | 639,190 |
| 01 Mar 2024 | 83.25 | 84.95 | 81.95 | 83.85 | 83.85 | 946,512 |
| 29 Feb 2024 | 82.00 | 85.00 | 80.55 | 82.70 | 82.70 | 1,981,775 |
| 28 Feb 2024 | 88.00 | 88.40 | 83.85 | 84.65 | 84.65 | 1,988,806 |
| 27 Feb 2024 | 82.90 | 87.50 | 82.90 | 87.50 | 87.50 | 921,419 |
| 26 Feb 2024 | 85.40 | 86.25 | 84.75 | 85.00 | 85.00 | 1,281,790 |
| 23 Feb 2024 | 85.00 | 86.70 | 84.45 | 85.40 | 85.40 | 402,862 |
| 22 Feb 2024 | 86.00 | 88.20 | 85.20 | 86.10 | 86.10 | 655,295 |
| 21 Feb 2024 | 84.90 | 85.45 | 84.45 | 85.15 | 85.15 | 619,268 |
| 20 Feb 2024 | 86.65 | 86.65 | 84.75 | 84.95 | 84.95 | 1,673,904 |
| 19 Feb 2024 | 84.65 | 86.25 | 82.00 | 85.55 | 85.55 | 1,097,553 |
| 16 Feb 2024 | 85.15 | 85.85 | 83.68 | 84.70 | 84.70 | 1,080,548 |
| 15 Feb 2024 | 83.05 | 85.00 | 78.20 | 84.60 | 84.60 | 1,547,823 |
| 14 Feb 2024 | 80.50 | 84.95 | 79.00 | 81.50 | 81.50 | 689,729 |
| 13 Feb 2024 | 85.00 | 85.00 | 80.55 | 81.40 | 81.40 | 881,509 |
| 12 Feb 2024 | 79.05 | 83.75 | 78.25 | 82.75 | 82.75 | 545,003 |
| 09 Feb 2024 | 84.65 | 84.65 | 79.00 | 81.20 | 81.20 | 5,437,175 |
| 08 Feb 2024 | 79.00 | 83.95 | 79.00 | 83.00 | 83.00 | 828,339 |
| 07 Feb 2024 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | 5,745,022 |
| 06 Feb 2024 | 81.00 | 83.10 | 80.60 | 82.80 | 82.80 | 1,026,300 |
| 05 Feb 2024 | 77.00 | 83.00 | 77.00 | 81.55 | 81.55 | 2,112,372 |
| 02 Feb 2024 | 80.60 | 82.50 | 78.92 | 81.00 | 81.00 | 3,356,380 |
| 01 Feb 2024 | 83.00 | 83.00 | 77.40 | 80.90 | 80.90 | 8,065,155 |
| 31 Jan 2024 | 82.40 | 82.80 | 81.00 | 81.10 | 81.10 | 1,931,494 |
| 30 Jan 2024 | 82.00 | 83.90 | 81.00 | 81.75 | 81.75 | 802,021 |
| 29 Jan 2024 | 80.00 | 84.00 | 80.00 | 82.30 | 82.30 | 1,839,253 |
| 26 Jan 2024 | 75.00 | 85.55 | 74.20 | 81.95 | 81.95 | 11,751,183 |
| 25 Jan 2024 | 70.50 | 70.50 | 68.80 | 69.70 | 69.70 | 1,110,224 |
| 24 Jan 2024 | 70.50 | 71.15 | 69.30 | 70.00 | 70.00 | 1,481,203 |
| 23 Jan 2024 | 71.00 | 72.19 | 69.65 | 70.05 | 70.05 | 977,457 |
| 22 Jan 2024 | 71.50 | 71.50 | 69.00 | 70.45 | 70.45 | 938,592 |
| 19 Jan 2024 | 72.70 | 72.70 | 68.71 | 69.25 | 69.25 | 1,482,148 |
| 18 Jan 2024 | 72.65 | 72.86 | 70.00 | 71.60 | 71.60 | 541,262 |
| 17 Jan 2024 | 72.35 | 72.53 | 69.00 | 69.70 | 69.70 | 829,353 |
| 16 Jan 2024 | 75.00 | 75.90 | 72.85 | 72.85 | 72.85 | 534,137 |
| 15 Jan 2024 | 73.76 | 74.64 | 71.40 | 73.80 | 73.80 | 738,398 |
| 12 Jan 2024 | 74.75 | 76.15 | 73.50 | 74.70 | 74.70 | 874,488 |
| 11 Jan 2024 | 76.00 | 76.00 | 73.40 | 73.65 | 73.65 | 624,195 |
| 10 Jan 2024 | 75.20 | 77.10 | 74.35 | 74.85 | 74.85 | 1,314,466 |
| 09 Jan 2024 | 79.05 | 76.26 | 74.65 | 75.45 | 75.45 | 4,150,323 |
| 08 Jan 2024 | 79.30 | 79.30 | 74.70 | 75.65 | 75.65 | 778,690 |
| 05 Jan 2024 | 77.85 | 77.85 | 74.25 | 76.15 | 76.15 | 663,990 |
| 04 Jan 2024 | 76.95 | 78.00 | 76.00 | 76.95 | 76.95 | 1,294,871 |
| 03 Jan 2024 | 78.00 | 79.10 | 75.35 | 75.85 | 75.85 | 1,739,744 |
| 02 Jan 2024 | 83.95 | 83.95 | 77.85 | 77.85 | 77.85 | 1,838,635 |
| 29 Dec 2023 | 83.95 | 83.95 | 80.05 | 81.00 | 81.00 | 145,259 |
| 28 Dec 2023 | 80.55 | 82.90 | 80.35 | 82.05 | 82.05 | 134,998 |
| 27 Dec 2023 | 80.70 | 82.90 | 79.00 | 80.80 | 80.80 | 445,989 |
| 22 Dec 2023 | 79.85 | 83.50 | 78.40 | 81.85 | 81.85 | 530,004 |
| 21 Dec 2023 | 81.30 | 81.30 | 79.00 | 80.70 | 80.70 | 362,983 |
| 20 Dec 2023 | 80.00 | 82.40 | 79.70 | 81.20 | 81.20 | 975,997 |
| 19 Dec 2023 | 73.00 | 79.60 | 73.00 | 79.30 | 79.30 | 641,669 |
| 18 Dec 2023 | 73.00 | 77.45 | 73.00 | 76.75 | 76.75 | 2,857,522 |
| 15 Dec 2023 | 78.00 | 78.00 | 74.80 | 74.80 | 74.80 | 2,431,534 |
| 14 Dec 2023 | 75.00 | 77.70 | 72.98 | 76.25 | 76.25 | 1,598,660 |
| 13 Dec 2023 | 72.40 | 73.75 | 71.45 | 71.45 | 71.45 | 1,067,295 |
| 12 Dec 2023 | 74.40 | 74.75 | 71.15 | 72.70 | 72.70 | 846,960 |
| 11 Dec 2023 | 71.35 | 74.95 | 70.05 | 74.20 | 74.20 | 971,774 |
| 08 Dec 2023 | 69.00 | 71.95 | 69.00 | 71.35 | 71.35 | 1,080,228 |
| 07 Dec 2023 | 73.80 | 73.80 | 69.00 | 70.00 | 70.00 | 1,316,147 |
| 06 Dec 2023 | 72.00 | 73.50 | 69.95 | 70.65 | 70.65 | 1,513,020 |
| 05 Dec 2023 | 74.55 | 74.55 | 69.50 | 69.50 | 69.50 | 2,819,305 |
| 04 Dec 2023 | 76.20 | 76.20 | 71.10 | 71.35 | 71.35 | 999,238 |
| 01 Dec 2023 | 76.25 | 76.25 | 72.10 | 73.25 | 73.25 | 656,419 |
| 30 Nov 2023 | 75.00 | 75.00 | 72.20 | 72.35 | 72.35 | 1,332,891 |
| *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.