LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.600 | 20.450 | 18.600 | 19.000 | 19.000 | 16,415,618 |
| 2026-10-15 | 16.950 | 18.600 | 16.950 | 18.600 | 18.600 | 7,725,354 |
| 2026-10-14 | 15.450 | 16.950 | 14.500 | 16.950 | 16.950 | 13,383,459 |
| 2026-10-13 | 14.450 | 15.850 | 14.450 | 15.450 | 15.450 | 48,027,656 |
| 2026-10-12 | 13.150 | 14.450 | 13.150 | 14.450 | 14.450 | 7,956,821 |
| 2026-10-09 | 12.000 | 13.200 | 12.000 | 13.150 | 13.150 | 9,425,162 |
| 2026-10-08 | 11.000 | 12.000 | 11.000 | 12.000 | 12.000 | 10,618,106 |
| 2026-10-07 | 10.700 | 11.500 | 10.200 | 11.000 | 11.000 | 15,969,873 |
| 2026-10-06 | 9.750 | 10.700 | 9.750 | 10.700 | 10.700 | 6,933,143 |
| 2026-10-05 | 8.900 | 9.750 | 8.900 | 9.750 | 9.750 | 10,459,293 |
| 2026-10-02 | 8.100 | 8.900 | 8.100 | 8.900 | 8.900 | 6,692,799 |
| 2026-09-30 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 737,891 |
| 2026-09-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,464,161 |
| 2026-09-28 | 8.150 | 8.150 | 7.850 | 8.100 | 8.100 | 3,221,952 |
| 2026-09-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,278,016 |
| 2026-09-24 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 1,042,605 |
| 2026-09-23 | 7.800 | 8.150 | 7.800 | 8.150 | 8.150 | 2,893,445 |
| 2026-09-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 691,273 |
| 2026-09-21 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 2,103,762 |
| 2026-09-18 | 8.050 | 8.050 | 7.400 | 8.000 | 8.000 | 2,661,128 |
| 2026-09-17 | 7.550 | 8.050 | 7.200 | 8.050 | 8.050 | 3,142,273 |
| 2026-09-16 | 6.900 | 7.550 | 6.900 | 7.550 | 7.550 | 2,686,393 |
| 2026-09-15 | 6.850 | 7.200 | 6.850 | 6.900 | 6.900 | 1,451,859 |
| 2026-09-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 423,561 |
| 2026-09-11 | 6.800 | 6.950 | 6.800 | 6.850 | 6.850 | 1,353,026 |
| 2026-09-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 558,214 |
| 2026-09-09 | 7.050 | 7.050 | 6.550 | 6.800 | 6.800 | 3,169,197 |
| 2026-09-08 | 7.350 | 7.350 | 6.850 | 7.050 | 7.050 | 3,610,896 |
| 2026-09-07 | 7.550 | 7.550 | 7.350 | 7.350 | 7.350 | 1,318,494 |
| 2026-09-04 | 8.100 | 8.100 | 7.550 | 7.550 | 7.550 | 1,503,222 |
| 2026-09-03 | 8.250 | 8.250 | 8.100 | 8.100 | 8.100 | 679,299 |
| 2026-09-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 771,825 |
| 2026-09-01 | 7.800 | 8.250 | 7.800 | 8.250 | 8.250 | 660,676 |
| 2026-08-31 | 7.200 | 7.850 | 7.200 | 7.800 | 7.800 | 1,512,407 |
| 2026-08-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 460,435 |
| 2026-08-27 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 1,203,033 |
| 2026-08-26 | 7.950 | 7.950 | 7.200 | 7.200 | 7.200 | 1,320,867 |
| 2026-08-24 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 555,792 |
| 2026-08-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 811,498 |
| 2026-08-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 531,147 |
| 2026-08-19 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 923,013 |
| 2026-08-18 | 8.500 | 8.500 | 7.650 | 7.800 | 7.800 | 2,951,567 |
| 2026-08-17 | 8.050 | 8.550 | 8.000 | 8.500 | 8.500 | 1,649,311 |
| 2026-08-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 525,048 |
| 2026-08-13 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 857,692 |
| 2026-08-12 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 693,641 |
| 2026-08-11 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 1,291,471 |
| 2026-08-10 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 1,606,732 |
| 2026-08-07 | 7.950 | 8.550 | 7.950 | 8.000 | 8.000 | 1,581,109 |
| 2026-08-06 | 8.350 | 8.350 | 7.950 | 7.950 | 7.950 | 1,194,642 |
| 2026-08-05 | 8.650 | 8.650 | 8.350 | 8.350 | 8.350 | 1,688,375 |
| 2026-08-04 | 7.900 | 8.650 | 7.900 | 8.650 | 8.650 | 1,669,558 |
| 2026-08-03 | 8.050 | 8.100 | 7.900 | 7.900 | 7.900 | 2,742,449 |
| 2026-07-31 | 8.600 | 8.600 | 8.000 | 8.050 | 8.050 | 11,411,623 |
| 2026-07-30 | 9.450 | 9.450 | 8.550 | 8.600 | 8.600 | 2,213,620 |
| 2026-07-29 | 9.500 | 9.500 | 9.400 | 9.450 | 9.450 | 1,522,219 |
| 2026-07-28 | 9.000 | 9.550 | 9.000 | 9.500 | 9.500 | 2,542,972 |
| 2026-07-27 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 989,547 |
| 2026-07-24 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 989,101 |
| 2026-07-23 | 8.950 | 8.950 | 8.700 | 8.900 | 8.900 | 2,397,620 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.