Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Live Company Group plc (LVCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.4750

-0.0750

(-13.64%)

As of 02:42PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.5100	0.5400	0.4750	0.4750	0.4750	3,446,390
24 Apr 2024	0.5500	0.5100	0.5100	0.5500	0.5500	10,794
23 Apr 2024	0.5500	0.5300	0.4600	0.5500	0.5500	521,020
22 Apr 2024	0.5500	0.5340	0.5050	0.5500	0.5500	283,894
19 Apr 2024	0.5500	0.5000	0.5000	0.5500	0.5500	15,000
18 Apr 2024	0.5500	0.5200	0.5180	0.5500	0.5500	357,740
17 Apr 2024	0.5500	0.5220	0.5220	0.5500	0.5500	64,000
16 Apr 2024	0.5500	0.5900	0.4500	0.5500	0.5500	1,358,940
15 Apr 2024	0.5500	0.5500	0.5050	0.5500	0.5500	587,771
12 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
11 Apr 2024	0.5500	0.5600	0.5150	0.5500	0.5500	608,625
10 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Apr 2024	0.5500	0.5800	0.5150	0.5500	0.5500	103,156
08 Apr 2024	0.6500	0.6700	0.5270	0.5500	0.5500	1,446,031
05 Apr 2024	0.6750	0.6720	0.6000	0.6500	0.6500	322,604
04 Apr 2024	0.6750	0.6410	0.6410	0.6750	0.6750	791,524
03 Apr 2024	0.6500	0.7140	0.6680	0.6750	0.6750	121,881
02 Apr 2024	0.8500	0.7670	0.6000	0.6500	0.6500	3,648,569
28 Mar 2024	0.8500	0.8890	0.7000	0.8000	0.8000	984,927
27 Mar 2024	0.8500	0.8400	0.7000	0.8000	0.8000	182,178
26 Mar 2024	0.8000	0.8600	0.7000	0.8000	0.8000	306,886
25 Mar 2024	0.8000	0.9000	0.7300	0.8000	0.8000	2,426,047
22 Mar 2024	0.8500	1.0000	0.7200	0.8000	0.8000	2,750,787
21 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	-
20 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	-
19 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	-
18 Mar 2024	2.0500	2.0500	2.0500	2.0500	2.0500	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
29 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
26 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
25 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
24 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
23 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
22 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
19 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
18 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
17 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
16 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
15 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
12 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
11 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
10 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
09 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
08 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
05 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
04 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
03 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
02 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
29 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
28 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
27 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
22 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
21 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
20 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
19 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
18 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
15 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
14 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
13 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
12 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
11 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
08 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
07 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
06 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
05 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
04 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
01 Dec 2023	0.0205	0.0205	0.0205	0.0205	0.0205	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,053.28+12.90(+0.16%)

FTSE 25019,566.05-153.32(-0.78%)

AIM752.44-2.25(-0.30%)

GBP/EUR1.1654+0.0009(+0.08%)

GBP/USD1.2471+0.0008(+0.07%)

Bitcoin GBP50,726.10-2,151.11(-4.07%)

Trending tickers

Live Company Group plc (LVCG.L)

FTSE 100
8,053.28
+12.90(+0.16%)

FTSE 250
19,566.05
-153.32(-0.78%)

AIM
752.44
-2.25(-0.30%)

GBP/EUR
1.1654
+0.0009(+0.08%)

GBP/USD
1.2471
+0.0008(+0.07%)

Bitcoin GBP
50,726.10
-2,151.11(-4.07%)