Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Livermore (LIV) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Jun 2025 (Thu) 48.20 48.20 48.20 49.10 7
25th Jun 2025 (Wed) 49.10 49.10 48.70 48.70 14
24th Jun 2025 (Tue) 48.30 49.10 48.30 49.10 0
23rd Jun 2025 (Mon) 48.10 48.30 48.10 48.30 8
20th Jun 2025 (Fri) 48.10 48.10 48.10 48.10 8,946
19th Jun 2025 (Thu) 48.10 48.10 48.10 48.10 2
18th Jun 2025 (Wed) 48.00 48.10 48.00 48.10 8,000
17th Jun 2025 (Tue) 49.80 49.80 48.40 48.00 10,551
16th Jun 2025 (Mon) 47.40 47.40 47.40 48.20 7,824
13th Jun 2025 (Fri) 48.10 48.10 48.10 48.10 10
12th Jun 2025 (Thu) 50.00 50.00 50.00 48.10 12,089
11th Jun 2025 (Wed) 50.50 50.50 50.00 51.50 7,827
10th Jun 2025 (Tue) 50.00 50.00 50.00 52.00 1,869
9th Jun 2025 (Mon) 52.00 52.00 52.00 52.00 515
6th Jun 2025 (Fri) 52.00 52.00 52.00 52.00 65
5th Jun 2025 (Thu) 52.00 52.00 52.00 52.00 247
4th Jun 2025 (Wed) 51.50 54.00 51.50 52.00 12,199
3rd Jun 2025 (Tue) 51.50 51.50 49.20 50.35 1,990
2nd Jun 2025 (Mon) 50.00 50.00 50.00 49.80 4,966
30th May 2025 (Fri) 51.50 51.50 50.00 50.30 33,780
29th May 2025 (Thu) 53.00 53.00 52.00 50.55 28,182
28th May 2025 (Wed) 54.75 54.75 54.75 54.75 139
27th May 2025 (Tue) 51.50 54.75 51.50 54.75 549
26th May 2025 (Mon) 51.50 51.50 51.50 51.50 0
23rd May 2025 (Fri) 54.00 54.00 54.00 54.75 26,994
22nd May 2025 (Thu) 51.00 51.00 51.00 51.50 4,774
21st May 2025 (Wed) 54.50 54.50 52.50 52.00 50,562
20th May 2025 (Tue) 57.00 57.00 56.00 55.25 18,485
19th May 2025 (Mon) 59.50 59.75 59.50 59.75 1
16th May 2025 (Fri) 59.50 59.50 59.50 59.50 4
15th May 2025 (Thu) 59.50 59.50 59.50 59.50 12
14th May 2025 (Wed) 59.50 59.50 59.50 59.50 717
13th May 2025 (Tue) 57.00 57.00 57.00 59.50 2,002
12th May 2025 (Mon) 62.50 65.00 58.50 58.75 26,809
9th May 2025 (Fri) 59.75 59.75 59.50 59.50 16
8th May 2025 (Thu) 59.50 59.75 59.50 59.75 0
7th May 2025 (Wed) 62.50 62.50 62.50 59.50 2,595
6th May 2025 (Tue) 62.50 62.50 56.50 59.00 5,649
5th May 2025 (Mon) 62.50 62.50 62.50 62.50 0
2nd May 2025 (Fri) 59.00 59.00 59.00 59.00 12
1st May 2025 (Thu) 59.50 59.50 59.00 59.00 30
30th Apr 2025 (Wed) 57.50 63.50 57.00 59.50 7,873
29th Apr 2025 (Tue) 61.50 61.50 60.00 58.25 25,835
28th Apr 2025 (Mon) 63.25 63.25 63.25 63.25 20
FTSE 100 Latest
Value8,735.60
Change16.85