LSE · LIV · stock
Livermore Investments Group Limited (LIV) stock price history
Every LSE trading session of Livermore Investments Group Limited from Jun 15, 2005 to Nov 11, 2026: 3,970 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LIV adjusted close, 2005 to 2026
- £2.80
- All time high, 2005
- £0.6100
- 52 week high, £0.3480 low
- 3,970
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
LIV key facts
- Livermore Investments Group Limited (LIV) closed at £0.3630 on Nov 11, 2026 on LSE.
- LIV's all time high close is £2.80, set on Sep 5, 2005; its all time low close is £0.0906 on Dec 8, 2008.
- LIV's 52 week range is £0.3480 to £0.6100.
- LIV returned -26.1% over the year to Nov 11, 2026 and -23.2% over five years.
- Over ten years LIV returned -11%, -1.1% a year compounded.
- LIV's deepest drawdown was -96.8% from Sep 5, 2005 to Dec 8, 2008.
- DataCedar holds 3,970 daily sessions of LIV history from Jun 15, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
LIV price chart, 2005 to 2026
LIV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -2.9% |
| 6 months | -15.8% |
| Year to date | -32.1% |
| 1 year | -26.1% |
| 3 years | -1.7% |
| 5 years | -23.2% |
| 10 years | -10.7% |
| Since Jun 15, 2005 | -78.8% |
| Compound annual growth, 21.4 years | -7.0% |
LIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.80 on Sep 5, 2005
- All time low close
- £0.0906 on Dec 8, 2008
- 52 week high
- £0.6100 on Feb 16, 2026
- 52 week low
- £0.3480 on Nov 11, 2026
- Deepest drawdown
- -96.8% from Sep 5, 2005 to Dec 8, 2008, not yet recovered
- Best single session
- +31.9% on Oct 21, 2008
- Worst single session
- -33.9% on Oct 10, 2005
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2013, +89%
- Worst calendar year
- 2008, -72%
LIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 15, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5350 | £0.6100 | £0.3480 | £0.3630 | -33.1% | 963.4K | 109 |
| 2025 | £0.5397 | £0.7496 | £0.4740 | £0.5425 | +5.4% | 1.6M | 158 |
| 2024 | £0.3196 | £0.5397 | £0.2335 | £0.5147 | +63.6% | 1.3M | 173 |
| 2023 | £0.4091 | £0.4990 | £0.3094 | £0.3146 | -17.5% | 713.9K | 182 |
| 2022 | £0.4878 | £0.6546 | £0.3692 | £0.3812 | -21.9% | 1.6M | 164 |
| 2021 | £0.3680 | £0.4918 | £0.3680 | £0.4878 | +32.6% | 539.1K | 154 |
| 2020 | £0.4791 | £0.5168 | £0.3282 | £0.3680 | -22.2% | 619K | 218 |
| 2019 | £0.3926 | £0.4731 | £0.3225 | £0.4731 | +20.5% | 378.5K | 205 |
| 2018 | £0.4816 | £0.5114 | £0.3677 | £0.3926 | -16.8% | 268.6K | 189 |
| 2017 | £0.4857 | £0.5771 | £0.4071 | £0.4716 | -0.9% | 853.7K | 180 |
| 2016 | £0.3271 | £0.4907 | £0.2447 | £0.4758 | +44.4% | 681.7K | 188 |
| 2015 | £0.3616 | £0.3814 | £0.3048 | £0.3296 | -8.2% | 584.3K | 211 |
| 2014 | £0.4108 | £0.4356 | £0.2972 | £0.3591 | -8.5% | 867.3K | 187 |
| 2013 | £0.2128 | £0.4950 | £0.1881 | £0.3923 | +88.7% | 2.6M | 165 |
| 2012 | £0.1287 | £0.2788 | £0.1237 | £0.2079 | +50.0% | 4.3M | 160 |
| 2011 | £0.1534 | £0.1584 | £0.1124 | £0.1386 | -12.5% | 3.3M | 193 |
| 2010 | £0.1559 | £0.1732 | £0.1336 | £0.1584 | +1.6% | 9.2M | 136 |
| 2009 | £0.1089 | £0.1955 | £0.0990 | £0.1559 | +50.0% | 15.7M | 172 |
| 2008 | £0.3710 | £0.3739 | £0.0742 | £0.1039 | -72.0% | 11.4M | 218 |
| 2007 | £0.4301 | £0.4450 | £0.3166 | £0.3710 | -13.8% | 44.4M | 236 |
| 2006 | £0.6819 | £1.58 | £0.4079 | £0.4301 | -37.6% | 45.2M | 251 |
| 2005 | £1.85 | £3.26 | £0.5139 | £0.6894 | n/a | 60M | 121 |
LIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3630 | -4.5% |
| October 2026 | £0.3800 | -0.3% |
| September 2026 | £0.3810 | +1.9% |
| August 2026 | £0.3740 | +1.9% |
| July 2026 | £0.3670 | -4.4% |
| June 2026 | £0.3840 | -11.1% |
| May 2026 | £0.4320 | +0.7% |
| April 2026 | £0.4290 | -5.5% |
| March 2026 | £0.4540 | -21.0% |
| February 2026 | £0.5750 | +8.0% |
| January 2026 | £0.5325 | -1.8% |
| December 2025 | £0.5425 | +9.4% |
About the LIV data
Daily bars. 3,970 sessions from Jun 15, 2005 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ALIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LIV share price history
