1. Share Prices

  2. London Finance & Investment Group PLC (LFI)

68.50p+0.00 (+0.00%)24 Dec 2024, 10:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Finance & Investment Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 202468.50p72.00p65.00p68.50p30
Dec 20, 202468.50p72.00p72.00p68.50p1,376
Dec 19, 202466.50p72.00p64.10p68.50p1,729
Dec 18, 202466.50p70.00p63.00p66.50p362
Dec 17, 202461.00p58.20p58.20p61.00p2,000
Dec 16, 202461.00p58.00p58.00p61.00p50
Dec 9, 202461.00p58.00p58.00p61.00p103
Dec 6, 202461.00p58.00p58.00p61.00p55
Dec 4, 202458.50p64.00p55.00p61.00p11,607
Dec 3, 202464.50p65.00p55.00p58.50p30,349
Dec 2, 202462.50p65.00p60.00p64.50p11,171
Nov 28, 202459.00p65.00p61.00p62.50p5,001
Nov 27, 202459.00p57.00p57.00p59.00p1
Nov 26, 202458.00p59.90p59.90p59.00p6,000
Nov 20, 202458.00p60.00p60.00p58.00p50
Nov 19, 202458.00p61.00p61.00p61.00p52
Nov 18, 202458.00p56.00p56.00p58.00p2,000
Nov 15, 202458.50p56.00p56.00p58.00p3,457
Nov 14, 202458.50p61.00p61.00p61.00p387
Nov 12, 202458.50p61.00p61.00p58.50p52
Nov 11, 202458.50p56.00p56.00p58.50p3,434
Nov 7, 202457.50p61.00p56.00p58.50p8,195
Nov 6, 202452.50p58.00p52.50p57.50p21,749
Nov 5, 202449.50p52.00p50.00p52.50p2,119
Nov 4, 202449.50p47.15p46.60p49.50p30
Nov 1, 202449.50p47.10p47.00p47.00p4,273
Oct 31, 202449.50p47.10p47.10p49.50p375
Oct 23, 202448.50p49.94p49.94p48.50p540
Oct 18, 202448.50p47.06p47.06p48.50p11
Oct 16, 202450.00p50.00p47.00p48.50p75
Oct 15, 202447.50p51.00p51.00p51.00p63
Oct 14, 202447.50p50.00p45.00p47.50p45
Oct 11, 202447.50p50.00p45.00p47.50p64
Oct 10, 202447.50p44.20p44.20p47.50p113
Oct 8, 202447.50p50.00p45.00p47.50p84
Oct 7, 202446.00p50.00p45.00p47.50p44,069
Oct 4, 202444.50p48.00p46.75p48.00p5,394
Oct 3, 202451.50p47.20p40.00p47.20p94,584
Oct 1, 202451.50p51.50p48.14p51.50p14,810
Sep 27, 202451.50p48.14p48.14p51.50p3,468
Sep 26, 202450.00p55.00p55.00p51.50p56
Sep 24, 202450.00p48.00p48.00p50.00p60
Sep 20, 202450.00p52.00p48.00p50.00p20
Sep 16, 202450.00p50.80p48.08p50.00p8,290
Sep 13, 202450.00p48.08p48.08p50.00p11
Sep 4, 202450.00p52.00p52.00p50.00p50
Aug 29, 202455.00p53.00p49.00p50.00p12,558
Aug 19, 202456.00p51.00p51.00p55.00p10,000
Aug 16, 202456.00p53.12p53.12p56.00p10
Aug 14, 202456.00p53.12p53.12p56.00p7,500
123
Showing 1 to 50 of 146

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC671.0012.21
Ferrexpo PLC112.402.74
Alpha Group International PLC2,290.003.15
Paypoint PLC766.002.13
Kainos Group PLC790.002.07
Bridgepoint Group PLC362.001.80

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC130.10-3.84
Wizz Air Holdings PLC1,411.00-3.69
Wood Group (John) PLC63.10-3.66
Ao World PLC104.40-3.33
Foresight Group Holdings Limited401.00-2.67
Tbc Bank Group PLC3,065.00-2.54