LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.050 | 9.050 | 8.500 | 8.950 | 8.950 | 2,272,948 |
| 2026-07-21 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 903,743 |
| 2026-07-20 | 8.650 | 9.050 | 8.650 | 9.000 | 9.000 | 3,343,484 |
| 2026-07-17 | 9.000 | 9.000 | 8.350 | 8.650 | 8.650 | 2,761,572 |
| 2026-07-16 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 1,161,393 |
| 2026-07-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,388,410 |
| 2026-07-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,255,510 |
| 2026-07-13 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 1,940,931 |
| 2026-07-10 | 8.700 | 9.250 | 8.700 | 9.250 | 9.250 | 1,173,801 |
| 2026-07-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2,086,726 |
| 2026-07-08 | 8.600 | 9.000 | 8.600 | 8.700 | 8.700 | 2,061,557 |
| 2026-07-07 | 7.850 | 8.600 | 7.850 | 8.600 | 8.600 | 2,483,243 |
| 2026-07-06 | 7.200 | 7.850 | 7.200 | 7.850 | 7.850 | 674,796 |
| 2026-07-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 252,665 |
| 2026-07-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 781,999 |
| 2026-07-01 | 7.950 | 7.950 | 7.200 | 7.200 | 7.200 | 1,574,615 |
| 2026-06-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 692,735 |
| 2026-06-29 | 7.800 | 7.950 | 7.800 | 7.950 | 7.950 | 843,521 |
| 2026-06-26 | 8.250 | 8.250 | 7.450 | 7.800 | 7.800 | 3,576,554 |
| 2026-06-25 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,762,033 |
| 2026-06-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 620,799 |
| 2026-06-23 | 8.100 | 8.250 | 7.550 | 8.250 | 8.250 | 1,924,984 |
| 2026-06-22 | 8.650 | 8.650 | 8.050 | 8.100 | 8.100 | 1,555,690 |
| 2026-06-19 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 902,242 |
| 2026-06-18 | 8.750 | 8.750 | 8.650 | 8.650 | 8.650 | 1,387,842 |
| 2026-06-17 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 2,022,364 |
| 2026-06-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,645,808 |
| 2026-06-15 | 9.350 | 9.350 | 9.000 | 9.000 | 9.000 | 1,876,101 |
| 2026-06-11 | 9.350 | 9.350 | 9.300 | 9.350 | 9.350 | 4,153,172 |
| 2026-06-10 | 8.500 | 9.350 | 8.500 | 9.350 | 9.350 | 6,621,557 |
| 2026-06-09 | 8.900 | 9.300 | 8.500 | 8.500 | 8.500 | 2,799,653 |
| 2026-06-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 816,334 |
| 2026-06-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 917,446 |
| 2026-06-04 | 8.600 | 9.450 | 8.600 | 8.900 | 8.900 | 1,877,456 |
| 2026-06-03 | 9.200 | 9.200 | 8.600 | 8.600 | 8.600 | 2,072,389 |
| 2026-06-02 | 9.300 | 9.300 | 9.150 | 9.200 | 9.200 | 1,908,867 |
| 2026-06-01 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 3,211,552 |
| 2026-05-29 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 1,552,511 |
| 2026-05-26 | 8.900 | 9.400 | 8.900 | 9.300 | 9.300 | 2,725,231 |
| 2026-05-25 | 8.900 | 9.750 | 8.900 | 8.900 | 8.900 | 4,702,218 |
| 2026-05-22 | 9.850 | 9.850 | 8.900 | 8.900 | 8.900 | 2,326,917 |
| 2026-05-21 | 10.000 | 10.000 | 9.000 | 9.850 | 9.850 | 8,168,387 |
| 2026-05-20 | 10.300 | 11.300 | 10.000 | 10.000 | 10.000 | 7,024,407 |
| 2026-05-19 | 9.450 | 10.350 | 9.100 | 10.300 | 10.300 | 6,451,993 |
| 2026-05-18 | 9.800 | 9.800 | 9.000 | 9.450 | 9.450 | 2,998,793 |
| 2026-05-15 | 9.750 | 10.000 | 9.750 | 9.800 | 9.800 | 3,430,049 |
| 2026-05-14 | 10.450 | 11.400 | 9.750 | 9.750 | 9.750 | 8,318,418 |
| 2026-05-13 | 9.500 | 10.450 | 9.050 | 10.450 | 10.450 | 7,796,914 |
| 2026-05-12 | 8.800 | 9.650 | 8.550 | 9.500 | 9.500 | 7,275,163 |
| 2026-05-11 | 7.950 | 8.800 | 7.950 | 8.800 | 8.800 | 13,637,494 |
| 2026-05-08 | 8.450 | 8.450 | 7.950 | 7.950 | 7.950 | 2,049,441 |
| 2026-05-07 | 8.900 | 9.300 | 8.450 | 8.450 | 8.450 | 4,581,870 |
| 2026-05-06 | 8.700 | 9.200 | 8.700 | 8.900 | 8.900 | 5,452,781 |
| 2026-05-05 | 7.800 | 8.700 | 7.800 | 8.700 | 8.700 | 7,943,176 |
| 2026-05-04 | 7.950 | 8.700 | 7.450 | 7.800 | 7.800 | 17,120,471 |
| 2026-04-30 | 7.250 | 7.950 | 7.250 | 7.950 | 7.950 | 6,998,476 |
| 2026-04-29 | 6.600 | 7.250 | 6.600 | 7.250 | 7.250 | 4,997,240 |
| 2026-04-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,092,490 |
| 2026-04-27 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 1,446,830 |
| 2026-04-24 | 6.400 | 6.850 | 6.400 | 6.500 | 6.500 | 2,176,707 |
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.