LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.800 | 7.800 | 7.100 | 7.200 | 7.200 | 2,959,493 |
| 2025-10-27 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 909,218 |
| 2025-10-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 222,897 |
| 2025-10-23 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 927,368 |
| 2025-10-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 169,499 |
| 2025-10-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 543,561 |
| 2025-10-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 371,038 |
| 2025-10-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 387,804 |
| 2025-10-16 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 3,403,288 |
| 2025-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 373,303 |
| 2025-10-14 | 7.950 | 7.950 | 7.500 | 7.500 | 7.500 | 1,595,572 |
| 2025-10-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,020,906 |
| 2025-10-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 442,609 |
| 2025-10-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 601,678 |
| 2025-10-08 | 7.400 | 7.950 | 7.400 | 7.950 | 7.950 | 1,430,750 |
| 2025-10-07 | 8.000 | 8.050 | 7.400 | 7.400 | 7.400 | 2,185,518 |
| 2025-10-06 | 7.900 | 8.150 | 7.400 | 8.000 | 8.000 | 1,865,954 |
| 2025-10-03 | 7.300 | 7.900 | 7.300 | 7.900 | 7.900 | 745,239 |
| 2025-10-02 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 1,124,916 |
| 2025-09-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 261,160 |
| 2025-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 510,964 |
| 2025-09-26 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 583,741 |
| 2025-09-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 516,087 |
| 2025-09-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 188,106 |
| 2025-09-23 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 414,218 |
| 2025-09-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 518,016 |
| 2025-09-19 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 869,695 |
| 2025-09-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 379,888 |
| 2025-09-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 586,768 |
| 2025-09-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 280,477 |
| 2025-09-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 753,868 |
| 2025-09-12 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 574,059 |
| 2025-09-11 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 920,382 |
| 2025-09-10 | 7.400 | 8.000 | 7.400 | 8.000 | 8.000 | 2,317,700 |
| 2025-09-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,720,203 |
| 2025-09-08 | 7.750 | 7.750 | 7.400 | 7.400 | 7.400 | 1,542,114 |
| 2025-09-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 518,335 |
| 2025-09-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,793,292 |
| 2025-09-02 | 8.000 | 8.000 | 7.300 | 7.750 | 7.750 | 1,370,383 |
| 2025-09-01 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 1,435,514 |
| 2025-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 613,022 |
| 2025-08-28 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 1,334,436 |
| 2025-08-27 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 919,189 |
| 2025-08-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 389,225 |
| 2025-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 995,723 |
| 2025-08-22 | 8.000 | 8.000 | 7.700 | 8.000 | 8.000 | 2,174,244 |
| 2025-08-21 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 777,185 |
| 2025-08-20 | 8.150 | 8.150 | 8.000 | 8.050 | 8.050 | 1,616,063 |
| 2025-08-19 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 941,217 |
| 2025-08-18 | 8.450 | 8.450 | 8.050 | 8.050 | 8.050 | 1,090,099 |
| 2025-08-15 | 8.100 | 8.450 | 8.100 | 8.450 | 8.450 | 2,841,605 |
| 2025-08-14 | 8.950 | 8.950 | 8.100 | 8.100 | 8.100 | 11,254,049 |
| 2025-08-13 | 8.450 | 8.950 | 8.450 | 8.950 | 8.950 | 6,503,661 |
| 2025-08-12 | 8.900 | 8.900 | 8.400 | 8.450 | 8.450 | 4,091,087 |
| 2025-08-11 | 8.900 | 9.000 | 8.350 | 8.900 | 8.900 | 3,895,529 |
| 2025-08-08 | 9.000 | 9.250 | 8.800 | 8.900 | 8.900 | 3,877,289 |
| 2025-08-07 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 1,761,579 |
| 2025-08-06 | 8.100 | 8.900 | 7.950 | 8.900 | 8.900 | 23,176,839 |
| 2025-08-05 | 8.100 | 8.450 | 8.000 | 8.100 | 8.100 | 9,910,141 |
| 2025-08-04 | 8.050 | 8.450 | 7.900 | 8.100 | 8.100 | 9,787,635 |
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.