UK markets closed

Live Company Group plc (LVCG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.6500-0.2500 (-5.10%)
At close: 3:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 20214.81904.81904.50014.65004.6500439,063
06 May 20214.90005.70004.81004.90004.9000192,894
05 May 20215.10005.09004.75004.90004.90001,049,018
04 May 20215.50005.72504.50005.10005.10002,954,253
30 Apr 20216.15006.07305.17705.80005.80001,340,911
29 Apr 20216.00006.12705.30006.15006.1500588,705
28 Apr 20216.25006.18005.60306.00006.0000568,381
27 Apr 20216.65006.60806.00006.25006.2500831,328
26 Apr 20216.75006.90006.30006.65006.6500319,411
23 Apr 20216.75006.92006.10006.92006.9200361,950
22 Apr 20216.75006.87006.40006.75006.7500844,839
21 Apr 20217.25007.24006.50006.75006.7500537,727
20 Apr 20216.80007.47506.82507.25007.25001,057,505
19 Apr 20217.75007.90006.52506.90006.90001,282,526
16 Apr 20218.25009.40007.50007.75007.75002,638,652
15 Apr 20217.75009.90007.61008.25008.25005,977,975
14 Apr 20216.00008.44506.20007.75007.75007,053,109
13 Apr 20210.05000.06500.05030.06250.06252,685,508
12 Apr 20215.00005.50004.72505.00005.00001,145,490
09 Apr 20214.12506.00004.27505.40005.40005,522,573
08 Apr 20214.12504.44503.85004.12504.12501,037,289
07 Apr 20214.12504.09903.85004.12504.125061,532
06 Apr 20214.12504.10703.80004.12504.1250529,598
01 Apr 20214.12504.11303.77504.12504.1250205,983
31 Mar 20214.00004.12004.00004.12504.12501,518,591
30 Mar 20214.25004.13903.75004.00004.0000683,301
29 Mar 20214.25004.30003.62504.25004.2500109,363
26 Mar 20214.25004.30004.05004.25004.2500159,858
25 Mar 20214.25004.50003.80004.25004.2500179,072
24 Mar 20214.25004.32504.02504.25004.250057,397
23 Mar 20214.25004.60003.93504.25004.25002,562,151
22 Mar 20214.52504.50004.07504.25004.2500201,062
19 Mar 20214.50004.55004.30004.50004.5000625,454
18 Mar 20214.50004.61004.30004.50004.5000779,232
17 Mar 20214.62504.50004.35604.50004.5000546,386
16 Mar 20214.75004.69504.40004.62504.6250365,652
15 Mar 20214.75005.00004.40004.75004.7500555,522
12 Mar 20215.00004.97504.50004.75004.7500306,387
11 Mar 20215.00004.97504.65005.00005.0000221,869
10 Mar 20214.75005.28004.50005.00005.0000555,833
09 Mar 20214.75004.70004.51004.75004.7500276,630
08 Mar 20214.75004.80004.50004.75004.7500400,716
05 Mar 20215.00004.85004.50004.75004.7500264,762
04 Mar 20215.25005.05005.00005.00005.0000338,147
03 Mar 20215.25005.25004.60005.25005.2500185,551
02 Mar 20215.50005.25005.05005.25005.2500206,541
01 Mar 20215.25005.32505.06005.25005.25001,255,472
26 Feb 20215.75005.50005.00005.25005.2500504,678
25 Feb 20215.75005.85005.50005.75005.7500915,801
24 Feb 20215.40005.85004.96705.75005.75002,736,961
23 Feb 20214.60006.00004.57505.25005.25003,988,301
22 Feb 20214.35005.00004.22304.60004.60001,447,429
19 Feb 20214.40004.44804.01404.35004.3500163,594
18 Feb 20214.35004.70004.05004.40004.40001,112,235
17 Feb 20214.25004.60004.11004.35004.35001,381,627
16 Feb 20213.40004.49003.27004.35004.35002,867,762
15 Feb 20214.00003.70003.30003.40003.40002,754,941
12 Feb 20214.12504.17503.77504.00004.0000843,856
11 Feb 20213.75004.20003.70004.12504.1250786,952
10 Feb 20213.75003.94503.55503.75003.7500472,964
09 Feb 20213.75003.84503.84003.75003.7500102,812
08 Feb 20213.75003.87003.55503.75003.7500424,458
05 Feb 20213.75003.84503.55003.75003.75001,687,829
04 Feb 20213.75003.87503.71003.75003.7500112,591
03 Feb 20213.95004.04003.68003.75003.7500205,764
02 Feb 20213.95004.10003.75003.95003.9500167,502
01 Feb 20214.25004.22003.56003.95003.9500527,721
29 Jan 20214.50004.68004.05504.25004.2500567,173
28 Jan 20214.75004.80004.35004.50004.5000635,601
27 Jan 20214.15005.00004.00004.75004.75001,962,564
26 Jan 20214.25004.27504.02004.15004.15001,080,619
25 Jan 20214.35004.30504.05504.25004.250035,512
22 Jan 20214.50004.35504.20004.35004.3500504,530
21 Jan 20214.15004.90004.00004.50004.50004,460,242
20 Jan 20214.02504.10003.81504.02504.02501,129,790
19 Jan 20214.15004.09003.80004.02504.025084,003
18 Jan 20214.15004.08003.76004.15004.1500670,920
15 Jan 20214.15004.30003.76004.15004.1500275,278
14 Jan 20214.25004.13604.00004.15004.1500611,151
13 Jan 20214.25004.14004.13004.25004.2500110,033
12 Jan 20214.20004.22504.01004.25004.25001,284,432
11 Jan 20214.20004.17504.00004.20004.2000438,477
08 Jan 20214.30004.39004.02004.20004.2000639,067
07 Jan 20214.25004.45004.30004.30004.3000348,648
06 Jan 20214.25004.34004.34004.25004.25006,414
05 Jan 20214.30004.06704.06704.25004.250017,676
04 Jan 20214.45004.45004.00004.25004.2500824,771
31 Dec 20204.65004.65004.41504.45004.4500439,589
30 Dec 20204.65004.67004.30004.65004.6500875,890
29 Dec 20204.25005.00004.40004.65004.65001,878,540
24 Dec 20204.55004.44004.02504.25004.2500417,553
23 Dec 20204.45004.60004.43004.55004.5500100,691
22 Dec 20204.60004.50004.10004.50004.5000380,326
21 Dec 20204.75004.74704.50004.60004.6000189,386
18 Dec 20204.75004.74704.70004.75004.7500213,802
17 Dec 20204.70004.79004.51004.75004.7500350,562
16 Dec 20204.70004.82004.51004.70004.700024,862
15 Dec 20204.85004.95504.50004.60004.60001,431,159
14 Dec 20204.85004.80004.70004.85004.850043,715
11 Dec 20204.90004.87004.70004.85004.8500363,147
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...