Literacy Capital (BOOK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Literacy Capital

Date Open High Low Close* Volume
17/05/2024 517.50p 521.60p 517.00p 517.50p 36341
16/05/2024 517.50p 525.00p 510.00p 517.50p 1842
15/05/2024 517.50p 525.00p 517.50p 525.00p 5565
14/05/2024 517.50p 522.00p 510.00p 517.50p 11378
13/05/2024 517.50p 522.81p 512.70p 517.50p 16953
10/05/2024 517.50p 523.20p 511.65p 517.50p 30131
09/05/2024 517.50p 525.00p 517.50p 517.50p 9475
08/05/2024 517.50p 525.00p 510.00p 517.50p 7100
07/05/2024 517.50p 524.00p 512.00p 517.50p 21052
03/05/2024 517.50p 524.00p 510.00p 510.00p 6811
02/05/2024 517.50p 525.00p 511.65p 517.50p 12505
01/05/2024 517.50p 524.00p 510.00p 517.50p 13765
30/04/2024 517.50p 524.00p 511.65p 517.50p 2947
29/04/2024 505.00p 530.00p 505.00p 517.50p 29054
26/04/2024 503.00p 510.00p 503.00p 505.00p 9016
25/04/2024 498.50p 508.00p 496.00p 503.00p 31918
24/04/2024 498.50p 507.00p 498.50p 498.50p 45950
23/04/2024 498.50p 503.00p 492.00p 498.50p 25000
22/04/2024 494.00p 502.00p 490.00p 498.50p 16092
19/04/2024 502.50p 505.00p 490.00p 494.00p 11908
18/04/2024 502.50p 503.50p 500.00p 502.50p 4450
17/04/2024 502.50p 505.00p 501.00p 502.50p 5179
16/04/2024 502.50p 505.00p 500.00p 502.50p 7853
15/04/2024 502.50p 505.00p 500.00p 502.50p 21761
12/04/2024 502.50p 504.30p 500.55p 502.50p 728
11/04/2024 502.50p 504.50p 490.00p 502.50p 3512
10/04/2024 502.50p 504.50p 500.55p 502.50p 19122
09/04/2024 502.50p 504.50p 500.00p 502.50p 37920
08/04/2024 487.00p 505.00p 478.00p 502.50p 59919
05/04/2024 487.00p 491.50p 484.50p 487.00p 2865
04/04/2024 487.00p 492.00p 484.50p 487.00p 11063
03/04/2024 483.00p 490.00p 481.20p 486.00p 22785
02/04/2024 482.00p 484.00p 478.00p 482.00p 30206
28/03/2024 482.00p 484.00p 478.00p 482.00p 10840
27/03/2024 482.00p 485.00p 478.00p 478.00p 335770
26/03/2024 482.00p 484.72p 478.00p 482.00p 2125
25/03/2024 482.00p 484.72p 478.00p 482.00p 7797
22/03/2024 482.00p 486.00p 482.00p 482.00p 4379
21/03/2024 482.00p 482.00p 478.00p 482.00p 5404
20/03/2024 485.00p 485.00p 483.00p 483.00p 1033
19/03/2024 485.00p 485.00p 482.00p 483.00p 9372
18/03/2024 485.00p 488.00p 480.00p 485.00p 18581
15/03/2024 485.00p 486.00p 482.00p 485.00p 2095
14/03/2024 485.00p 485.50p 485.00p 485.00p 917
13/03/2024 485.00p 485.00p 482.00p 485.00p 9309
12/03/2024 485.00p 485.60p 483.26p 485.00p 4911
11/03/2024 485.00p 485.00p 482.00p 485.00p 17301
08/03/2024 485.00p 485.60p 485.00p 485.00p 1000
07/03/2024 485.00p 488.00p 485.00p 485.00p 3
06/03/2024 485.00p 485.00p 483.26p 485.00p 1609
05/03/2024 485.00p 485.00p 483.26p 485.00p 1088
04/03/2024 485.00p 485.00p 482.00p 485.00p 2180
01/03/2024 485.00p 485.00p 482.00p 485.00p 1872
29/02/2024 485.00p 485.60p 482.00p 485.00p 2889
28/02/2024 485.00p 485.60p 482.00p 485.00p 2615
27/02/2024 485.00p 485.00p 482.00p 485.00p 6703
26/02/2024 485.00p 486.26p 482.00p 482.00p 3549
23/02/2024 485.00p 486.90p 482.00p 485.00p 15729
22/02/2024 485.00p 488.00p 482.00p 485.00p 7601
21/02/2024 485.00p 486.90p 482.00p 485.00p 22168
20/02/2024 485.00p 485.50p 485.00p 485.00p 1022
19/02/2024 485.00p 485.00p 484.00p 485.00p 0
16/02/2024 485.00p 486.00p 482.00p 485.00p 101327
15/02/2024 485.00p 485.00p 484.00p 485.00p 0
14/02/2024 485.00p 485.00p 480.00p 482.00p 60301
13/02/2024 485.00p 485.00p 482.80p 485.00p 3074
12/02/2024 485.00p 485.60p 482.80p 485.00p 928
09/02/2024 485.00p 485.60p 482.00p 485.00p 73413
08/02/2024 485.00p 488.00p 482.00p 485.00p 2173
07/02/2024 485.00p 485.60p 482.00p 485.00p 15794
06/02/2024 485.00p 488.00p 480.00p 485.00p 2166
05/02/2024 485.00p 485.42p 485.00p 485.00p 2304
02/02/2024 487.00p 487.00p 482.25p 485.00p 1386
01/02/2024 485.00p 486.00p 482.25p 485.00p 1707
31/01/2024 487.00p 487.00p 482.10p 485.00p 657626
30/01/2024 487.00p 488.00p 482.00p 487.00p 9518
29/01/2024 487.00p 487.00p 482.00p 487.00p 76677
26/01/2024 489.00p 492.00p 482.00p 487.00p 5556
25/01/2024 493.00p 493.00p 490.00p 492.00p 10360
24/01/2024 493.00p 496.00p 490.00p 493.00p 13505
23/01/2024 495.00p 498.00p 490.00p 498.00p 8753
22/01/2024 495.00p 497.00p 495.00p 495.00p 6852
19/01/2024 495.00p 497.00p 491.00p 495.00p 9004
18/01/2024 495.00p 497.00p 491.00p 495.00p 28695
17/01/2024 495.00p 497.00p 494.00p 495.00p 10598
16/01/2024 494.00p 500.00p 490.00p 495.00p 17970
15/01/2024 495.00p 500.00p 490.00p 494.00p 595690
12/01/2024 495.00p 500.00p 490.00p 495.00p 4630
11/01/2024 495.00p 500.00p 490.00p 492.00p 2642
10/01/2024 495.00p 500.00p 490.00p 495.00p 9028
09/01/2024 485.00p 496.00p 484.00p 495.00p 21805
08/01/2024 485.00p 490.00p 485.00p 485.00p 103
05/01/2024 485.00p 490.00p 470.00p 485.00p 5888
04/01/2024 485.00p 490.00p 480.00p 480.00p 1844
03/01/2024 481.00p 488.00p 478.00p 485.00p 35121
02/01/2024 480.00p 486.00p 475.20p 481.00p 40052
29/12/2023 476.00p 485.64p 476.00p 480.00p 2018
28/12/2023 476.00p 485.64p 475.20p 480.00p 5619
27/12/2023 476.00p 486.00p 474.00p 480.00p 1047
22/12/2023 480.00p 485.00p 474.00p 480.00p 17304
21/12/2023 471.00p 485.00p 466.00p 480.00p 3326
20/12/2023 471.00p 471.00p 466.50p 471.00p 1718
19/12/2023 476.00p 477.50p 471.00p 471.00p 30430
18/12/2023 480.00p 480.00p 452.10p 476.00p 6819
15/12/2023 480.00p 486.00p 474.00p 480.00p 6939
14/12/2023 480.00p 480.00p 474.00p 480.00p 721
13/12/2023 480.00p 486.00p 474.00p 480.00p 5557
12/12/2023 478.00p 484.00p 472.00p 480.00p 4391
11/12/2023 478.00p 484.00p 468.00p 478.00p 1246
08/12/2023 474.00p 479.00p 468.00p 468.00p 710
07/12/2023 476.00p 479.00p 470.00p 474.00p 1913
06/12/2023 476.00p 476.00p 470.00p 476.00p 2832
05/12/2023 476.00p 476.00p 470.00p 476.00p 1955
04/12/2023 476.00p 481.00p 476.00p 476.00p 6199
01/12/2023 476.00p 482.00p 476.00p 476.00p 1065
30/11/2023 476.00p 481.00p 470.00p 476.00p 3500
29/11/2023 476.00p 481.00p 470.00p 476.00p 6831
28/11/2023 482.00p 487.00p 470.00p 476.00p 982
27/11/2023 482.00p 487.00p 476.00p 482.00p 11684
24/11/2023 482.00p 498.00p 480.80p 482.00p 6020
23/11/2023 468.00p 488.00p 468.00p 482.00p 19347
22/11/2023 458.00p 474.00p 454.00p 468.00p 16216
21/11/2023 457.00p 462.00p 454.00p 458.00p 609829
20/11/2023 448.00p 464.00p 446.80p 456.00p 24903
17/11/2023 448.00p 454.00p 442.00p 448.00p 45956
16/11/2023 448.00p 451.00p 443.00p 448.00p 61689
15/11/2023 448.00p 454.00p 443.00p 448.00p 30698
14/11/2023 450.00p 452.00p 440.00p 448.00p 6928
13/11/2023 450.00p 455.00p 440.82p 450.00p 4390
10/11/2023 450.00p 450.00p 444.00p 450.00p 748
09/11/2023 450.00p 453.00p 444.00p 450.00p 1921
08/11/2023 450.00p 452.90p 444.00p 450.00p 7202
07/11/2023 450.00p 452.98p 444.00p 450.00p 29342
06/11/2023 460.00p 463.00p 448.00p 450.00p 13465
03/11/2023 464.00p 466.00p 440.82p 466.00p 11541
02/11/2023 464.00p 467.00p 458.00p 464.00p 14859
01/11/2023 466.00p 467.50p 460.00p 464.00p 5317
31/10/2023 474.00p 474.00p 460.00p 466.00p 6835
30/10/2023 476.00p 476.00p 470.00p 474.00p 847
27/10/2023 480.00p 482.00p 470.00p 476.00p 5385
26/10/2023 486.00p 486.00p 476.00p 480.00p 2230
25/10/2023 492.00p 492.00p 481.00p 486.00p 2974
24/10/2023 492.00p 492.00p 486.00p 492.00p 149
23/10/2023 492.00p 492.00p 492.00p 492.00p 0
20/10/2023 492.00p 492.00p 486.00p 492.00p 2456
19/10/2023 492.00p 492.00p 486.00p 492.00p 15101
18/10/2023 496.00p 498.00p 486.00p 492.00p 3870
17/10/2023 496.00p 498.00p 496.00p 496.00p 98
16/10/2023 498.50p 505.00p 481.00p 496.00p 21783
13/10/2023 498.50p 499.00p 498.50p 498.50p 478
12/10/2023 498.50p 499.90p 498.50p 498.50p 1689
11/10/2023 503.00p 503.93p 486.00p 498.50p 5888
10/10/2023 503.00p 503.00p 496.00p 503.00p 750
09/10/2023 503.00p 520.00p 486.00p 503.00p 9015
06/10/2023 503.00p 507.40p 496.00p 503.00p 3164
05/10/2023 503.00p 507.40p 496.00p 503.00p 9481
04/10/2023 507.50p 510.00p 496.00p 503.00p 5579
03/10/2023 507.50p 508.80p 507.50p 507.50p 7198
02/10/2023 507.50p 515.00p 507.50p 507.50p 34521
29/09/2023 507.50p 509.90p 507.50p 507.50p 8223
28/09/2023 507.50p 513.00p 507.50p 507.50p 4493
27/09/2023 507.50p 515.00p 500.10p 507.50p 3388
26/09/2023 507.50p 515.00p 506.10p 515.00p 10316
25/09/2023 494.00p 514.89p 494.00p 507.50p 18121
22/09/2023 490.00p 500.00p 486.00p 494.00p 11941
21/09/2023 490.00p 496.00p 485.50p 496.00p 630
20/09/2023 490.00p 496.00p 484.00p 488.00p 5954
19/09/2023 490.00p 496.00p 490.00p 490.00p 4384
18/09/2023 484.00p 496.00p 484.00p 490.00p 3546
15/09/2023 482.00p 490.00p 480.00p 484.00p 17363
14/09/2023 482.00p 488.00p 476.50p 482.00p 11489
13/09/2023 480.00p 488.00p 480.00p 482.00p 37587
12/09/2023 478.00p 490.00p 478.00p 480.00p 10464
11/09/2023 478.00p 478.00p 476.00p 478.00p 0
08/09/2023 478.00p 484.00p 478.00p 478.00p 925
07/09/2023 476.00p 484.00p 474.00p 478.00p 3263
06/09/2023 476.00p 485.00p 472.50p 476.00p 8155
05/09/2023 470.00p 480.00p 467.00p 476.00p 14803
04/09/2023 470.00p 474.00p 466.40p 470.00p 6471
01/09/2023 470.00p 470.00p 456.00p 470.00p 1329
31/08/2023 470.00p 472.00p 470.00p 470.00p 145
30/08/2023 471.00p 476.00p 466.00p 470.00p 20175
29/08/2023 490.00p 496.00p 460.00p 471.00p 110881
25/08/2023 490.00p 490.00p 484.00p 490.00p 3425
24/08/2023 486.00p 496.00p 480.00p 490.00p 19406
23/08/2023 490.00p 490.00p 481.50p 486.00p 6217
22/08/2023 490.00p 495.40p 490.00p 490.00p 2125
21/08/2023 490.00p 495.40p 490.00p 490.00p 4208
18/08/2023 490.00p 495.40p 490.00p 490.00p 1533
17/08/2023 490.00p 496.00p 485.50p 490.00p 9098
16/08/2023 491.00p 496.00p 484.00p 490.00p 31604
15/08/2023 476.00p 496.00p 476.00p 491.00p 1099
14/08/2023 478.00p 496.00p 476.00p 491.00p 6558
11/08/2023 478.00p 478.00p 478.00p 478.00p 0
10/08/2023 474.00p 486.00p 474.00p 478.00p 1186
09/08/2023 494.00p 494.00p 466.00p 482.00p 22083
08/08/2023 494.00p 498.98p 490.00p 494.00p 6847
07/08/2023 494.00p 498.98p 489.50p 494.00p 6500
04/08/2023 494.00p 498.98p 494.00p 494.00p 10790
03/08/2023 494.00p 498.50p 489.50p 494.00p 1870

*Close Price adjusted for both dividends and splits