LIVESTOCK FEEDS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8.000 | 8.150 | 8.000 | 8.050 | 8.050 | 3,521,172 |
| 2025-07-31 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 5,985,201 |
| 2025-07-30 | 8.300 | 8.600 | 8.150 | 8.150 | 8.150 | 5,896,523 |
| 2025-07-29 | 8.100 | 8.700 | 8.100 | 8.300 | 8.300 | 6,338,822 |
| 2025-07-28 | 9.000 | 9.000 | 8.100 | 8.100 | 8.100 | 8,037,183 |
| 2025-07-25 | 9.000 | 9.300 | 9.000 | 9.000 | 9.000 | 2,413,438 |
| 2025-07-24 | 9.600 | 9.600 | 9.000 | 9.000 | 9.000 | 1,689,826 |
| 2025-07-23 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,082,504 |
| 2025-07-22 | 9.000 | 9.900 | 9.000 | 9.600 | 9.600 | 3,237,993 |
| 2025-07-21 | 8.600 | 9.450 | 8.600 | 9.000 | 9.000 | 6,294,702 |
| 2025-07-18 | 8.500 | 8.600 | 8.150 | 8.600 | 8.600 | 4,086,924 |
| 2025-07-17 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 1,946,997 |
| 2025-07-16 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 3,054,994 |
| 2025-07-14 | 9.500 | 9.500 | 9.000 | 9.000 | 9.000 | 2,268,585 |
| 2025-07-11 | 9.150 | 9.700 | 9.150 | 9.500 | 9.500 | 2,527,520 |
| 2025-07-10 | 9.700 | 9.800 | 9.150 | 9.150 | 9.150 | 3,014,187 |
| 2025-07-09 | 9.700 | 9.700 | 9.550 | 9.700 | 9.700 | 1,861,131 |
| 2025-07-08 | 9.300 | 9.700 | 9.300 | 9.700 | 9.700 | 2,567,658 |
| 2025-07-07 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 1,552,709 |
| 2025-07-04 | 9.350 | 9.350 | 9.000 | 9.200 | 9.200 | 2,004,898 |
| 2025-07-03 | 9.000 | 9.350 | 9.000 | 9.350 | 9.350 | 2,289,740 |
| 2025-07-02 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 3,715,091 |
| 2025-07-01 | 8.900 | 9.000 | 8.300 | 9.000 | 9.000 | 3,306,070 |
| 2025-06-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,411,249 |
| 2025-06-27 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 521,853 |
| 2025-06-26 | 9.800 | 10.050 | 9.000 | 9.000 | 9.000 | 6,376,986 |
| 2025-06-25 | 9.000 | 9.900 | 9.000 | 9.800 | 9.800 | 4,761,708 |
| 2025-06-24 | 8.450 | 9.000 | 8.450 | 9.000 | 9.000 | 4,781,189 |
| 2025-06-23 | 8.100 | 8.500 | 8.100 | 8.450 | 8.450 | 2,191,206 |
| 2025-06-20 | 8.700 | 9.100 | 8.050 | 8.100 | 8.100 | 3,768,351 |
| 2025-06-19 | 8.000 | 8.800 | 8.000 | 8.700 | 8.700 | 4,981,329 |
| 2025-06-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 481,798 |
| 2025-06-17 | 8.550 | 8.550 | 8.000 | 8.000 | 8.000 | 2,279,246 |
| 2025-06-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 986,833 |
| 2025-06-13 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 572,920 |
| 2025-06-11 | 8.600 | 8.650 | 8.500 | 8.500 | 8.500 | 7,408,478 |
| 2025-06-10 | 8.250 | 8.700 | 8.250 | 8.600 | 8.600 | 1,831,927 |
| 2025-06-05 | 8.950 | 8.950 | 8.100 | 8.250 | 8.250 | 10,082,715 |
| 2025-06-04 | 9.600 | 9.600 | 8.650 | 8.950 | 8.950 | 4,642,330 |
| 2025-06-03 | 10.300 | 10.300 | 9.500 | 9.600 | 9.600 | 2,767,831 |
| 2025-06-02 | 9.400 | 10.300 | 9.350 | 10.300 | 10.300 | 4,897,565 |
| 2025-05-30 | 9.150 | 9.500 | 8.750 | 9.400 | 9.400 | 3,229,897 |
| 2025-05-29 | 8.350 | 9.150 | 8.350 | 9.150 | 9.150 | 6,885,713 |
| 2025-05-28 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 958,243 |
| 2025-05-27 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 1,493,796 |
| 2025-05-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,087,312 |
| 2025-05-23 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 1,427,777 |
| 2025-05-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 511,460 |
| 2025-05-21 | 8.120 | 8.900 | 8.120 | 8.900 | 8.900 | 1,128,237 |
| 2025-05-20 | 8.500 | 9.000 | 8.120 | 8.120 | 8.120 | 3,676,267 |
| 2025-05-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 999,738 |
| 2025-05-16 | 8.650 | 8.700 | 8.500 | 8.500 | 8.500 | 2,089,257 |
| 2025-05-15 | 8.700 | 8.700 | 8.500 | 8.650 | 8.650 | 3,136,504 |
| 2025-05-14 | 8.700 | 8.700 | 8.600 | 8.700 | 8.700 | 2,804,089 |
| 2025-05-13 | 8.200 | 9.000 | 8.200 | 8.700 | 8.700 | 2,484,716 |
| 2025-05-12 | 8.170 | 8.300 | 8.170 | 8.200 | 8.200 | 909,219 |
| 2025-05-09 | 7.850 | 8.630 | 7.850 | 8.170 | 8.170 | 3,607,410 |
| 2025-05-08 | 8.700 | 9.000 | 7.850 | 7.850 | 7.850 | 4,709,850 |
| 2025-05-07 | 8.050 | 8.850 | 8.000 | 8.700 | 8.700 | 2,592,427 |
| 2025-05-06 | 8.220 | 8.220 | 8.050 | 8.050 | 8.050 | 1,012,228 |
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.