1. Share Prices

  2. London Finance & Investment Group PLC (LFI)

47.00p-2.50 (-5.05%)01 Nov 2024, 16:35
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
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
Aug 9, 202457.50p55.76p55.76p56.00p10,003
Aug 8, 202456.50p60.00p55.00p57.50p25,061
Aug 7, 202459.00p60.00p58.00p56.50p52
Aug 5, 202461.50p63.00p58.00p58.00p7,224
Aug 2, 202463.00p64.20p61.00p63.00p34,923
Aug 1, 202464.50p65.20p61.00p63.00p5,029
Jul 24, 202464.50p61.07p61.07p64.50p87
Jul 22, 202464.50p68.00p61.00p64.50p827
Jul 19, 202464.50p68.00p61.00p64.50p66
Jul 17, 202464.50p61.23p61.23p64.50p10,000
Jul 16, 202464.50p61.23p61.23p64.50p8
Jul 11, 202464.50p61.23p61.23p64.50p2,857
Jul 10, 202464.50p68.00p61.00p64.50p133
Jul 9, 202464.50p65.85p61.00p64.50p15,195
Jul 8, 202465.50p68.00p66.45p64.50p492
Jul 5, 202465.50p68.00p68.00p68.00p263
Jul 4, 202468.50p69.40p62.00p65.50p10,514
Jul 3, 202465.50p73.90p65.00p69.50p51,038
Jul 2, 202462.50p65.50p63.55p65.50p17,100
Jul 1, 202462.00p66.00p66.00p62.50p1
Jun 28, 202460.50p64.50p59.12p64.50p7,550
Jun 27, 202461.00p60.50p60.07p61.50p25,624
Jun 26, 202460.50p59.75p59.10p61.00p11,600
Jun 25, 202457.50p63.00p55.00p55.00p19,853
Jun 24, 202457.00p57.25p56.55p57.50p19,000
123
Showing 1 to 50 of 134

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.