Sivota PLC (SIV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

27.50

0.00

(0.00%)

At close: 10:22AM BST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 30, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 29, 2024	27.50	25.00	25.00	27.50	27.50	757
Apr 26, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 25, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 24, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 23, 2024	27.50	27.50	27.50	27.50	27.50	-
Apr 22, 2024	27.50	25.00	25.00	27.50	27.50	566
Apr 19, 2024	32.50	20.00	20.00	27.50	27.50	47,027
Apr 18, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 17, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 16, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 15, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 12, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 11, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 10, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 09, 2024	0.32	0.32	0.32	0.32	0.32	-
Apr 08, 2024	0.32	0.32	0.32	0.32	0.32	-
Apr 05, 2024	32.50	33.80	30.00	32.50	32.50	3,892
Apr 04, 2024	32.50	32.50	32.50	32.50	32.50	-
Apr 03, 2024	32.50	30.00	30.00	32.50	32.50	2,609
Apr 02, 2024	32.50	32.50	32.50	32.50	32.50	-
Mar 28, 2024	32.50	32.50	32.50	32.50	32.50	-
Mar 27, 2024	32.50	32.50	32.50	32.50	32.50	-
Mar 26, 2024	32.50	32.50	32.50	32.50	32.50	-
Mar 25, 2024	32.50	32.50	32.50	32.50	32.50	-
Mar 22, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 21, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 20, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 19, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 18, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 15, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 14, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 13, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 12, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 11, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 08, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 07, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 06, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 05, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 04, 2024	0.32	0.32	0.32	0.32	0.32	-
Mar 01, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 29, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 28, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 27, 2024	32.50	30.00	30.00	32.50	32.50	20
Feb 26, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 23, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 22, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 21, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 20, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 19, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 16, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 15, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 14, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 13, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 12, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 09, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 08, 2024	0.32	0.32	0.32	0.32	0.32	100
Feb 07, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 06, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 05, 2024	0.32	0.32	0.32	0.32	0.32	-
Feb 02, 2024	32.50	32.50	32.50	32.50	32.50	-
Feb 01, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 31, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 30, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 29, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 26, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 25, 2024	32.50	32.50	32.50	32.50	32.50	1,830
Jan 24, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 23, 2024	32.50	35.00	35.00	32.50	32.50	2
Jan 22, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 19, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 18, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 17, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 16, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 15, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 12, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 11, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 10, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 09, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 08, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 05, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 04, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 03, 2024	32.50	32.50	32.50	32.50	32.50	-
Jan 02, 2024	32.50	35.00	35.00	32.50	32.50	31
Dec 29, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 28, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 27, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 22, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 21, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 20, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 19, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 18, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 15, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 14, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 13, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 12, 2023	32.50	35.00	35.00	32.50	32.50	11
Dec 11, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 08, 2023	32.50	32.50	32.50	32.50	32.50	-
Dec 07, 2023	32.50	32.50	32.50	32.50	32.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.07%)

CRUDE OIL79.07+0.12(+0.15%)

Bitcoin CAD81,514.93+3,454.68(+4.43%)

Sivota PLC (SIV.L)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.07%)

CRUDE OIL
79.07
+0.12(+0.15%)

Bitcoin CAD
81,514.93
+3,454.68(+4.43%)