Litigation Capital Management Limited (LIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 115.12 | 118.00 | 115.12 | 117.00 | 117.00 | 30,094 |
| Apr 25, 2024 | 112.00 | 117.50 | 112.00 | 117.50 | 117.50 | 195,400 |
| Apr 24, 2024 | 114.00 | 114.00 | 110.50 | 113.00 | 113.00 | 94,017 |
| Apr 23, 2024 | 110.00 | 113.63 | 110.00 | 112.00 | 112.00 | 123,535 |
| Apr 22, 2024 | 112.00 | 113.50 | 110.80 | 113.50 | 113.50 | 85,326 |
| Apr 19, 2024 | 106.00 | 112.50 | 106.00 | 112.50 | 112.50 | 137,594 |
| Apr 18, 2024 | 110.00 | 111.50 | 106.81 | 108.50 | 108.50 | 91,411 |
| Apr 17, 2024 | 111.50 | 111.50 | 108.98 | 109.00 | 109.00 | 50,878 |
| Apr 16, 2024 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 40,870 |
| Apr 15, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 164,963 |
| Apr 12, 2024 | 109.50 | 112.00 | 109.00 | 109.00 | 109.00 | 14,068 |
| Apr 11, 2024 | 109.00 | 112.00 | 109.00 | 111.50 | 111.50 | 50,707 |
| Apr 10, 2024 | 109.50 | 111.50 | 108.96 | 109.00 | 109.00 | 68,725 |
| Apr 09, 2024 | 107.50 | 110.50 | 104.50 | 110.50 | 110.50 | 160,828 |
| Apr 08, 2024 | 105.00 | 111.00 | 105.00 | 107.00 | 107.00 | 99,541 |
| Apr 05, 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | 182,103 |
| Apr 04, 2024 | 107.00 | 107.28 | 105.50 | 105.50 | 105.50 | 167,701 |
| Apr 03, 2024 | 106.00 | 110.50 | 105.61 | 106.00 | 106.00 | 114,897 |
| Apr 02, 2024 | 106.50 | 111.50 | 106.50 | 108.00 | 108.00 | 153,533 |
| Mar 28, 2024 | 105.00 | 111.50 | 103.50 | 107.75 | 107.75 | 107,722 |
| Mar 27, 2024 | 99.80 | 105.00 | 99.60 | 104.00 | 104.00 | 270,066 |
| Mar 26, 2024 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 131,225 |
| Mar 25, 2024 | 102.00 | 103.00 | 100.50 | 103.00 | 103.00 | 141,624 |
| Mar 22, 2024 | 99.60 | 101.00 | 97.71 | 100.50 | 100.50 | 291,193 |
| Mar 21, 2024 | 96.80 | 98.40 | 96.00 | 97.00 | 97.00 | 368,295 |
| Mar 20, 2024 | 96.00 | 98.40 | 93.40 | 93.40 | 93.40 | 375,048 |
| Mar 19, 2024 | 99.20 | 99.20 | 93.57 | 95.00 | 95.00 | 452,749 |
| Mar 18, 2024 | 99.00 | 101.00 | 97.79 | 99.00 | 99.00 | 92,074 |
| Mar 15, 2024 | 96.00 | 98.79 | 96.00 | 98.00 | 98.00 | 153,101 |
| Mar 14, 2024 | 98.00 | 98.80 | 96.86 | 97.00 | 97.00 | 88,588 |
| Mar 13, 2024 | 99.60 | 99.80 | 97.20 | 99.40 | 99.40 | 125,816 |
| Mar 12, 2024 | 100.00 | 100.00 | 99.24 | 99.60 | 99.60 | 27,783 |
| Mar 11, 2024 | 99.80 | 100.00 | 97.40 | 100.00 | 100.00 | 66,960 |
| Mar 08, 2024 | 99.80 | 100.00 | 98.00 | 100.00 | 100.00 | 81,315 |
| Mar 07, 2024 | 99.80 | 100.50 | 97.20 | 100.00 | 100.00 | 127,344 |
| Mar 06, 2024 | 99.00 | 101.50 | 99.00 | 100.50 | 100.50 | 76,825 |
| Mar 05, 2024 | 100.00 | 100.50 | 98.80 | 99.65 | 99.65 | 183,940 |
| Mar 04, 2024 | 101.50 | 102.00 | 99.60 | 102.00 | 102.00 | 70,901 |
| Mar 01, 2024 | 100.50 | 103.50 | 99.00 | 100.00 | 100.00 | 149,290 |
| Feb 29, 2024 | 100.50 | 102.00 | 98.51 | 101.75 | 101.75 | 333,195 |
| Feb 28, 2024 | 99.40 | 99.40 | 95.31 | 98.20 | 98.20 | 119,280 |
| Feb 27, 2024 | 98.40 | 98.40 | 96.36 | 98.00 | 98.00 | 70,047 |
| Feb 26, 2024 | 97.20 | 98.00 | 96.01 | 98.40 | 98.40 | 113,682 |
| Feb 23, 2024 | 98.00 | 98.00 | 95.60 | 98.00 | 98.00 | 168,610 |
| Feb 22, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 186,000 |
| Feb 21, 2024 | 97.00 | 98.00 | 97.00 | 97.60 | 97.60 | 73,006 |
| Feb 20, 2024 | 97.00 | 97.80 | 93.40 | 97.20 | 97.20 | 118,600 |
| Feb 19, 2024 | 94.60 | 97.00 | 94.60 | 96.80 | 96.80 | 181,597 |
| Feb 16, 2024 | 97.00 | 97.80 | 96.01 | 97.00 | 97.00 | 123,710 |
| Feb 15, 2024 | 98.00 | 98.60 | 96.01 | 97.00 | 97.00 | 259,361 |
| Feb 14, 2024 | 97.80 | 99.00 | 96.57 | 98.00 | 98.00 | 150,511 |
| Feb 13, 2024 | 99.80 | 99.80 | 95.00 | 96.00 | 96.00 | 142,890 |
| Feb 12, 2024 | 96.00 | 99.00 | 95.00 | 99.00 | 99.00 | 74,631 |
| Feb 09, 2024 | 98.40 | 98.40 | 94.00 | 98.00 | 98.00 | 135,105 |
| Feb 08, 2024 | 97.80 | 99.20 | 95.40 | 98.60 | 98.60 | 86,094 |
| Feb 07, 2024 | 97.20 | 99.80 | 96.20 | 97.60 | 97.60 | 137,748 |
| Feb 06, 2024 | 100.00 | 101.25 | 97.00 | 97.00 | 97.00 | 231,262 |
| Feb 05, 2024 | 99.00 | 100.00 | 98.53 | 99.80 | 99.80 | 156,632 |
| Feb 02, 2024 | 100.50 | 101.00 | 99.00 | 100.00 | 100.00 | 124,409 |
| Feb 01, 2024 | 99.00 | 99.60 | 99.00 | 98.50 | 98.50 | 25,920 |
| Jan 31, 2024 | 99.00 | 101.00 | 99.00 | 99.20 | 99.20 | 44,796 |
| Jan 30, 2024 | 101.00 | 101.00 | 98.40 | 100.00 | 100.00 | 135,725 |
| Jan 29, 2024 | 99.00 | 100.50 | 98.80 | 99.60 | 99.60 | 111,098 |
| Jan 26, 2024 | 99.20 | 101.00 | 98.99 | 100.00 | 100.00 | 235,541 |
| Jan 25, 2024 | 99.00 | 101.50 | 99.00 | 99.00 | 99.00 | 109,706 |
| Jan 24, 2024 | 99.00 | 100.00 | 97.04 | 99.00 | 99.00 | 99,666 |
| Jan 23, 2024 | 97.00 | 100.50 | 97.00 | 99.80 | 99.80 | 134,321 |
| Jan 22, 2024 | 98.80 | 99.40 | 97.00 | 98.80 | 98.80 | 102,357 |
| Jan 19, 2024 | 95.20 | 99.40 | 95.20 | 98.40 | 98.40 | 288,982 |
| Jan 18, 2024 | 97.40 | 100.64 | 97.40 | 99.40 | 99.40 | 99,891 |
| Jan 17, 2024 | 100.00 | 100.00 | 98.60 | 99.00 | 99.00 | 117,513 |
| Jan 16, 2024 | 99.00 | 100.00 | 98.22 | 100.00 | 100.00 | 108,709 |
| Jan 15, 2024 | 100.50 | 103.00 | 99.75 | 100.75 | 100.75 | 54,370 |
| Jan 12, 2024 | 100.50 | 103.00 | 99.71 | 99.15 | 99.15 | 101,091 |
| Jan 11, 2024 | 101.50 | 101.70 | 100.50 | 101.00 | 101.00 | 157,364 |
| Jan 10, 2024 | 100.00 | 103.50 | 99.54 | 101.00 | 101.00 | 203,943 |
| Jan 09, 2024 | 100.00 | 100.00 | 99.11 | 100.00 | 100.00 | 136,048 |
| Jan 08, 2024 | 99.00 | 100.00 | 97.32 | 100.00 | 100.00 | 137,470 |
| Jan 05, 2024 | 99.00 | 99.00 | 96.49 | 99.00 | 99.00 | 163,942 |
| Jan 04, 2024 | 98.80 | 98.80 | 96.80 | 98.00 | 98.00 | 60,691 |
| Jan 03, 2024 | 97.20 | 98.80 | 96.80 | 96.80 | 96.80 | 84,626 |
| Jan 02, 2024 | 98.80 | 99.00 | 95.20 | 98.10 | 98.10 | 40,216 |
| Dec 29, 2023 | 98.60 | 99.00 | 97.18 | 99.00 | 99.00 | 31,377 |
| Dec 28, 2023 | 96.20 | 99.00 | 96.20 | 98.00 | 98.00 | 70,220 |
| Dec 27, 2023 | 98.60 | 99.00 | 96.35 | 97.60 | 97.60 | 185,795 |
| Dec 22, 2023 | 98.60 | 99.00 | 97.00 | 99.00 | 99.00 | 65,535 |
| Dec 21, 2023 | 99.00 | 99.00 | 97.40 | 99.00 | 99.00 | 104,804 |
| Dec 20, 2023 | 100.00 | 101.50 | 99.56 | 100.00 | 100.00 | 33,730 |
| Dec 19, 2023 | 100.00 | 101.11 | 99.40 | 100.75 | 100.75 | 108,777 |
| Dec 18, 2023 | 102.00 | 103.50 | 97.00 | 101.50 | 101.50 | 90,940 |
| Dec 15, 2023 | 99.00 | 101.00 | 99.00 | 100.20 | 100.20 | 102,129 |
| Dec 14, 2023 | 98.00 | 102.00 | 97.87 | 99.00 | 99.00 | 129,852 |
| Dec 13, 2023 | 96.40 | 102.00 | 94.40 | 100.20 | 100.20 | 90,183 |
| Dec 12, 2023 | 96.40 | 98.71 | 94.20 | 97.80 | 97.80 | 36,218 |
| Dec 11, 2023 | 96.60 | 98.10 | 94.40 | 98.10 | 98.10 | 111,195 |
| Dec 08, 2023 | 95.20 | 96.65 | 95.20 | 96.20 | 96.20 | 106,370 |
| Dec 07, 2023 | 96.00 | 96.64 | 95.60 | 96.40 | 96.40 | 122,956 |
| Dec 06, 2023 | 95.80 | 97.00 | 95.20 | 96.60 | 96.60 | 87,292 |
| Dec 05, 2023 | 96.20 | 99.05 | 95.20 | 98.00 | 98.00 | 73,016 |
| Dec 04, 2023 | 96.20 | 97.69 | 96.20 | 96.50 | 96.50 | 77,632 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.