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!

Livewire Group (LVWR.US) Share Price

Price $1.68 on 03-04-2026 at 22:47:28
Change $0.02 1.2%
Buy $1.85
Sell $1.34
Last Trade: -
Day's Volume: 9,251
Last Close: $1.66
Open: $1.68
ISIN: US53838J1051
Day's Range $1.67 - $1.75
52wk Range: $0.9335 - $9.00
Market Capitalisation: $343.29m
VWAP: $1.730199
Shares in Issue: 204.34m

Livewire Group (LVWR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Livewire Group trades

Livewire Group (LVWR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.68 1.75 1.67 1.66 9,251
2nd Apr 2026 (Thu) 1.68 1.75 1.67 1.66 9,251
1st Apr 2026 (Wed) 1.68 1.74 1.58 1.68 7,927
31st Mar 2026 (Tue) 1.52 1.75 1.52 1.66 6,499
30th Mar 2026 (Mon) 1.45 1.56 1.44 1.49 9,105
27th Mar 2026 (Fri) 1.37 1.41 1.31 1.37 6,907
26th Mar 2026 (Thu) 1.38 1.39 1.325 1.37 3,999
25th Mar 2026 (Wed) 1.35 1.405 1.33 1.38 13,658
24th Mar 2026 (Tue) 1.35 1.40 1.31 1.32 8,283
23rd Mar 2026 (Mon) 1.27 1.57 1.245 1.39 11,599
20th Mar 2026 (Fri) 1.30 1.30 1.20 1.22 11,440
19th Mar 2026 (Thu) 1.42 1.42 1.205 1.36 21,368
18th Mar 2026 (Wed) 1.55 1.55 1.44 1.47 20,679
17th Mar 2026 (Tue) 1.64 1.64 1.53 1.57 10,114
16th Mar 2026 (Mon) 1.80 1.80 1.60 1.65 4,881
13th Mar 2026 (Fri) 1.52 1.96 1.51 1.75 57,446
12th Mar 2026 (Thu) 1.62 1.62 1.49 1.50 6,468
11th Mar 2026 (Wed) 1.58 1.58 1.51 1.56 3,190
10th Mar 2026 (Tue) 1.69 1.69 1.61 1.61 687
9th Mar 2026 (Mon) 1.705 1.705 1.60 1.67 5,768
6th Mar 2026 (Fri) 1.595 1.82 1.595 1.77 14,029
See more Livewire Group price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered