LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 1,719,024 |
| 2026-01-22 | 7.300 | 7.300 | 6.800 | 7.000 | 7.000 | 2,607,420 |
| 2026-01-21 | 7.250 | 7.300 | 7.000 | 7.300 | 7.300 | 2,495,838 |
| 2026-01-20 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 593,655 |
| 2026-01-19 | 7.400 | 7.450 | 7.300 | 7.300 | 7.300 | 1,584,807 |
| 2026-01-16 | 6.900 | 7.400 | 6.900 | 7.400 | 7.400 | 2,672,387 |
| 2026-01-15 | 7.000 | 7.100 | 6.900 | 6.900 | 6.900 | 3,639,127 |
| 2026-01-14 | 7.500 | 7.550 | 7.000 | 7.000 | 7.000 | 4,585,104 |
| 2026-01-13 | 7.000 | 7.600 | 7.000 | 7.500 | 7.500 | 2,657,789 |
| 2026-01-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,201,092 |
| 2026-01-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 450,146 |
| 2026-01-08 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 949,633 |
| 2026-01-07 | 7.200 | 7.200 | 6.900 | 7.050 | 7.050 | 2,459,839 |
| 2026-01-06 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 4,152,709 |
| 2026-01-05 | 6.100 | 6.700 | 6.100 | 6.700 | 6.700 | 2,250,490 |
| 2026-01-02 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 748,521 |
| 2025-12-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 645,662 |
| 2025-12-30 | 5.650 | 6.050 | 5.650 | 6.050 | 6.050 | 1,051,316 |
| 2025-12-29 | 6.250 | 6.250 | 5.650 | 5.650 | 5.650 | 6,678,187 |
| 2025-12-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 218,329 |
| 2025-12-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 572,592 |
| 2025-12-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 419,959 |
| 2025-12-19 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 1,734,031 |
| 2025-12-18 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 1,679,422 |
| 2025-12-17 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 548,841 |
| 2025-12-16 | 6.000 | 6.150 | 5.950 | 6.150 | 6.150 | 2,325,994 |
| 2025-12-15 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 1,079,608 |
| 2025-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 525,242 |
| 2025-12-11 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 307,707 |
| 2025-12-10 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 398,665 |
| 2025-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 411,339 |
| 2025-12-08 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 2,828,623 |
| 2025-12-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 307,756 |
| 2025-12-04 | 6.500 | 6.500 | 6.350 | 6.400 | 6.400 | 507,229 |
| 2025-12-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 279,052 |
| 2025-12-02 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 485,761 |
| 2025-12-01 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 560,605 |
| 2025-11-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 732,155 |
| 2025-11-27 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 192,444 |
| 2025-11-26 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 1,134,832 |
| 2025-11-25 | 6.050 | 6.450 | 6.050 | 6.450 | 6.450 | 1,565,922 |
| 2025-11-24 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 1,051,113 |
| 2025-11-21 | 6.550 | 6.550 | 6.100 | 6.100 | 6.100 | 881,929 |
| 2025-11-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 442,412 |
| 2025-11-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 434,057 |
| 2025-11-18 | 7.100 | 7.100 | 6.550 | 6.550 | 6.550 | 984,192 |
| 2025-11-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 493,097 |
| 2025-11-14 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 612,889 |
| 2025-11-13 | 6.500 | 7.100 | 6.500 | 7.100 | 7.100 | 960,278 |
| 2025-11-12 | 6.700 | 6.700 | 6.400 | 6.500 | 6.500 | 2,495,393 |
| 2025-11-11 | 7.400 | 7.400 | 6.700 | 6.700 | 6.700 | 1,061,983 |
| 2025-11-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 204,793 |
| 2025-11-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 738,178 |
| 2025-11-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 248,491 |
| 2025-11-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 312,975 |
| 2025-11-04 | 6.900 | 7.400 | 6.800 | 7.400 | 7.400 | 1,452,490 |
| 2025-11-03 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 849,999 |
| 2025-10-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 827,848 |
| 2025-10-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,185,655 |
| 2025-10-29 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,260,539 |
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.