Shares Magazine
69.50p+7.00 (+11.20%)28 Mar 2025, 15:29
London Finance & Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 62.50p | 70.00p | 64.00p | 69.50p | 111 |
| Mar 26, 2025 | 63.00p | 69.00p | 58.15p | 62.50p | 67,759 |
| Mar 25, 2025 | 65.00p | 69.00p | 61.68p | 63.00p | 35,490 |
| Mar 21, 2025 | 64.50p | 70.00p | 60.00p | 65.00p | 17,261 |
| Mar 20, 2025 | 64.50p | 60.00p | 60.00p | 64.50p | 9,000 |
| Mar 19, 2025 | 64.50p | 69.00p | 61.66p | 64.50p | 3,014 |
| Mar 18, 2025 | 65.00p | 70.00p | 61.55p | 64.50p | 30,651 |
| Mar 17, 2025 | 65.00p | 61.55p | 61.55p | 65.00p | 164 |
| Mar 14, 2025 | 65.00p | 70.00p | 68.00p | 65.00p | 10,001 |
| Mar 13, 2025 | 65.00p | 67.00p | 67.00p | 65.00p | 37,425 |
| Mar 12, 2025 | 67.50p | 68.00p | 67.00p | 64.00p | 17,460 |
| Mar 11, 2025 | 67.00p | 70.00p | 69.00p | 67.50p | 10,123 |
| Mar 10, 2025 | 67.00p | 70.50p | 70.50p | 67.00p | 469 |
| Mar 7, 2025 | 67.00p | 65.00p | 65.00p | 65.00p | 19,616 |
| Mar 6, 2025 | 67.00p | 65.10p | 65.10p | 67.00p | 1,296 |
| Mar 4, 2025 | 67.50p | 69.00p | 65.00p | 67.00p | 960 |
| Mar 3, 2025 | 67.00p | 68.00p | 65.55p | 67.50p | 16,764 |
| Feb 28, 2025 | 67.00p | 68.00p | 68.00p | 67.00p | 22,310 |
| Feb 27, 2025 | 67.50p | 70.00p | 65.00p | 67.00p | 3,614 |
| Feb 25, 2025 | 67.50p | 70.00p | 65.55p | 67.50p | 21,381 |
| Feb 24, 2025 | 67.50p | 68.00p | 68.00p | 67.50p | 2 |
| Feb 20, 2025 | 67.50p | 68.00p | 68.00p | 68.00p | 6 |
| Feb 18, 2025 | 67.50p | 67.25p | 59.00p | 67.50p | 80,004 |
| Feb 12, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 7 |
| Feb 11, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 4 |
| Feb 7, 2025 | 67.50p | 69.70p | 69.70p | 67.50p | 269 |
| Feb 6, 2025 | 67.50p | 65.10p | 65.10p | 67.50p | 416 |
| Feb 4, 2025 | 67.50p | 70.00p | 70.00p | 67.50p | 1 |
| Jan 31, 2025 | 67.50p | 69.70p | 69.70p | 67.50p | 100 |
| Jan 29, 2025 | 67.50p | 66.00p | 66.00p | 67.50p | 97 |
| Jan 28, 2025 | 70.00p | 75.00p | 65.00p | 67.50p | 10,805 |
| Jan 27, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 2,400 |
| Jan 23, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 540 |
| Jan 20, 2025 | 70.00p | 75.00p | 73.30p | 70.00p | 296 |
| Jan 17, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 10,071 |
| Jan 15, 2025 | 70.00p | 65.10p | 65.10p | 70.00p | 1,200 |
| Jan 14, 2025 | 70.00p | 75.00p | 75.00p | 70.00p | 12 |
| Jan 13, 2025 | 70.00p | 73.33p | 73.33p | 70.00p | 523 |
| Jan 8, 2025 | 70.00p | 75.00p | 65.00p | 70.00p | 13,752 |
| Jan 6, 2025 | 72.50p | 79.00p | 79.00p | 74.00p | 10,071 |
| Jan 3, 2025 | 72.50p | 66.00p | 66.00p | 72.50p | 107 |
| Dec 30, 2024 | 70.00p | 75.00p | 65.00p | 70.00p | 49 |
| Dec 27, 2024 | 68.50p | 72.00p | 72.00p | 70.00p | 174 |
| Dec 24, 2024 | 68.50p | 72.00p | 65.00p | 68.50p | 30 |
| Dec 20, 2024 | 68.50p | 72.00p | 72.00p | 68.50p | 1,376 |
| Dec 19, 2024 | 66.50p | 72.00p | 64.10p | 68.50p | 1,729 |
| Dec 18, 2024 | 66.50p | 70.00p | 63.00p | 66.50p | 362 |
| Dec 17, 2024 | 61.00p | 58.20p | 58.20p | 61.00p | 2,000 |
| Dec 16, 2024 | 61.00p | 58.00p | 58.00p | 61.00p | 50 |
| Dec 9, 2024 | 61.00p | 58.00p | 58.00p | 61.00p | 103 |
Most Read
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.