Literacy Capital plc - BOOK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	410	410	410	410	410	0
August 15, 2025	410	410	410	410	400	19,509
August 14, 2025	411.69	415	415	415	411.69	485
August 13, 2025	410	415	415	415	400	8,056
August 12, 2025	420	415	415	422	410	14,158
August 11, 2025	420	423	423	430	418	7,257
August 08, 2025	429	429	429	429	429	7,927
August 07, 2025	431	429	429	438	420	6,664
August 06, 2025	431	430	430	431	422	6,331
August 05, 2025	422	430	430	438	422	3,743
August 04, 2025	437.36	430	430	438	418	13,825
August 01, 2025	442	434	434	442	434	35
July 31, 2025	436	434	434	442	426	17,511
July 30, 2025	456	436	436	456	428	17,440
July 29, 2025	440.4	446	446	446	440.4	7,042
July 28, 2025	446	446	446	456	430	25,925
July 25, 2025	446	436	436	446	436	2
July 24, 2025	444	436	436	444	429.7	12,028
July 23, 2025	426	436	436	444	426	5,692
July 22, 2025	433.83	436	436	444	429	63,291
July 21, 2025	433.83	436	436	436	433.83	4,297
July 18, 2025	445	436	436	445	426	5,624
July 17, 2025	433.83	436	436	445	433.83	14,184
July 16, 2025	433.83	436	436	436	433.83	2,620
July 15, 2025	433.83	436	436	446	433.83	1,937
July 14, 2025	443	426	426	445	426	28,306
July 11, 2025	446	446	446	446	426	21,085
July 10, 2025	433.83	436	436	436	433.83	1,154
July 09, 2025	426	426	426	426	426	1,000
July 08, 2025	445	426	426	445	426	5,076
July 07, 2025	433.8	436	436	436	433.8	1,039
July 04, 2025	426	436	436	445	426	8,500
July 03, 2025	445	436	436	446	426	11,689
July 02, 2025	436	436	436	436	436	0
July 01, 2025	433.6	436	436	445	426	14,872
June 30, 2025	445.8	436	436	445.8	432	14,834
June 27, 2025	444	436	436	444	432	4,488
June 26, 2025	429	436	436	436	429	1,490
June 25, 2025	432	436	436	436	432	9,098
June 24, 2025	429.99	436	436	446	429.99	34,035
June 23, 2025	429.6	436	436	436	429.6	466
June 20, 2025	446	436	436	446	427.88	2,754
June 19, 2025	428	436	436	436	428	208
June 18, 2025	444	436	436	444	430	53,250
June 17, 2025	446	436	436	446	427.3	26,668
June 16, 2025	445.6	436	436	445.6	427.3	12,335
June 13, 2025	427.3	436	436	446	427.3	33,592
June 12, 2025	426	436	436	446	426	12,335
June 11, 2025	436	436	436	436	436	0
June 10, 2025	427.3	436	436	445	427.3	4,563
June 09, 2025	427.3	436	436	436	427.3	18,113
June 06, 2025	425.6	436	436	441.4	425.6	6,697
June 05, 2025	425.13	432	432	432	425.13	16,000
June 04, 2025	432	432	432	440.83	432	7,775
June 03, 2025	440.87	432	432	440.87	432	383
June 02, 2025	432	428	428	434	427.23	3,741
May 30, 2025	422.6	427	427	434	422.6	6,990
May 29, 2025	434	424	424	434	414	21,115
May 28, 2025	414	424	424	424	414	560
May 27, 2025	414	424	424	432.9	414	16,394

Literacy Capital plc (BOOK.L) LSE