1. Share Prices

  2. London Finance & Investment Group PLC (LFI)

58.00p-3.00 (-4.92%)20 Nov 2024, 15:06
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 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
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
123
Showing 1 to 50 of 141

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.