81.25p+0.00 (+0.00%)18 Mar 2024, 18:06
Learning Technologies Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 81.50p | 82.90p | 79.45p | 81.25p | 3,212,679 |
Mar 15, 2024 | 85.00p | 85.00p | 80.50p | 81.25p | 1,233,185 |
Mar 14, 2024 | 80.85p | 85.00p | 80.00p | 81.50p | 1,773,585 |
Mar 13, 2024 | 81.60p | 83.33p | 79.65p | 80.75p | 1,833,199 |
Mar 12, 2024 | 82.80p | 83.40p | 81.45p | 82.05p | 1,046,400 |
Mar 11, 2024 | 82.00p | 84.15p | 80.54p | 82.10p | 2,414,775 |
Mar 8, 2024 | 84.35p | 85.45p | 82.53p | 83.00p | 2,439,182 |
Mar 7, 2024 | 83.60p | 86.54p | 81.60p | 84.75p | 698,305 |
Mar 6, 2024 | 83.95p | 84.50p | 81.90p | 83.65p | 1,253,067 |
Mar 5, 2024 | 83.35p | 84.70p | 81.94p | 83.05p | 636,857 |
Mar 4, 2024 | 85.00p | 85.00p | 82.75p | 83.80p | 639,190 |
Mar 1, 2024 | 83.25p | 84.95p | 81.95p | 83.85p | 946,512 |
Feb 29, 2024 | 82.00p | 85.00p | 80.55p | 82.70p | 1,981,775 |
Feb 28, 2024 | 88.00p | 88.40p | 83.85p | 84.65p | 1,988,806 |
Feb 27, 2024 | 82.90p | 87.50p | 82.90p | 87.50p | 921,419 |
Feb 26, 2024 | 85.40p | 86.25p | 84.75p | 85.00p | 1,281,790 |
Feb 23, 2024 | 85.00p | 86.70p | 84.45p | 85.40p | 402,862 |
Feb 22, 2024 | 86.00p | 88.20p | 85.20p | 86.10p | 655,295 |
Feb 21, 2024 | 84.90p | 85.45p | 84.45p | 85.15p | 619,268 |
Feb 20, 2024 | 86.65p | 86.65p | 84.75p | 84.95p | 1,673,904 |
Feb 19, 2024 | 84.65p | 86.25p | 82.00p | 85.55p | 1,097,553 |
Feb 16, 2024 | 85.15p | 85.85p | 83.68p | 84.70p | 1,080,548 |
Feb 15, 2024 | 83.05p | 85.00p | 78.20p | 84.60p | 1,547,823 |
Feb 14, 2024 | 80.50p | 84.95p | 79.00p | 81.50p | 689,729 |
Feb 13, 2024 | 85.00p | 85.00p | 80.55p | 81.40p | 881,509 |
Feb 12, 2024 | 79.05p | 83.75p | 78.25p | 82.75p | 545,003 |
Feb 9, 2024 | 84.65p | 84.65p | 79.00p | 81.20p | 5,437,175 |
Feb 8, 2024 | 79.00p | 83.95p | 79.00p | 83.00p | 828,339 |
Feb 7, 2024 | 84.00p | 84.00p | 80.00p | 81.00p | 5,745,022 |
Feb 6, 2024 | 81.00p | 83.10p | 80.60p | 82.80p | 1,026,300 |
Feb 5, 2024 | 77.00p | 83.00p | 77.00p | 81.55p | 2,112,372 |
Feb 2, 2024 | 80.60p | 82.50p | 78.92p | 81.00p | 3,356,380 |
Feb 1, 2024 | 83.00p | 83.00p | 77.40p | 80.90p | 8,065,155 |
Jan 31, 2024 | 82.40p | 82.80p | 81.00p | 81.10p | 1,931,494 |
Jan 30, 2024 | 82.00p | 83.90p | 81.00p | 81.75p | 802,021 |
Jan 29, 2024 | 80.00p | 84.00p | 80.00p | 82.30p | 1,839,253 |
Jan 26, 2024 | 75.00p | 85.55p | 74.20p | 81.95p | 11,751,183 |
Jan 25, 2024 | 70.50p | 70.50p | 68.80p | 69.70p | 1,110,224 |
Jan 24, 2024 | 70.50p | 71.15p | 69.30p | 70.00p | 1,481,203 |
Jan 23, 2024 | 71.00p | 72.19p | 69.65p | 70.05p | 977,457 |
Jan 22, 2024 | 71.50p | 71.50p | 69.00p | 70.45p | 938,592 |
Jan 19, 2024 | 72.70p | 72.70p | 68.71p | 69.25p | 1,482,148 |
Jan 18, 2024 | 72.65p | 72.86p | 70.00p | 71.60p | 541,262 |
Jan 17, 2024 | 72.35p | 72.53p | 69.00p | 69.70p | 829,353 |
Jan 16, 2024 | 75.00p | 75.90p | 72.85p | 72.85p | 534,137 |
Jan 15, 2024 | 73.45p | 74.64p | 71.40p | 73.80p | 738,398 |
Jan 12, 2024 | 74.75p | 76.15p | 73.50p | 74.70p | 874,488 |
Jan 11, 2024 | 76.00p | 76.00p | 73.40p | 73.65p | 624,195 |
Jan 10, 2024 | 75.20p | 77.10p | 74.35p | 74.85p | 1,314,466 |
Jan 9, 2024 | 79.05p | 76.26p | 74.65p | 75.45p | 4,150,323 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.