Stock listing
NSENG:LIVESTOCK Livestock Feeds PLC Share Price
Follow Livestock Feeds PLC into a list and get an email when it puts out news.
Share price · NSENG:LIVESTOCK
12.10 NGN -1.95 (-13.9%)
Close on Oct 29, 2026
- Day range
- 12.10 – 13.40 NGNOct 29, 2026
- Volume
- 3.52M sharesOct 29, 2026
- 52-week range
- 5.65 – 20.45 NGNLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 83.39M NGNMedian day 1.67M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSENG:LIVESTOCK · NGN, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 12.10 | -1.95 | -13.9% | 13.40 | 13.40 | 12.10 | 3,518,628 | |
| 14.05 | -3.00 | -17.6% | 15.50 | 15.50 | 14.00 | 3,315,326 | |
| 17.05 | -1.85 | -9.8% | 18.90 | 18.90 | 17.05 | 46,837,494 | |
| 18.90 | +0.15 | +0.8% | 18.75 | 18.90 | 17.90 | 40,966,008 | |
| 18.75 | +1.65 | +9.6% | 17.10 | 18.75 | 15.90 | 11,375,285 | |
| 17.10 | -1.85 | -9.8% | 18.95 | 18.95 | 17.10 | 7,052,277 | |
| 18.95 | -0.05 | -0.3% | 19.00 | 19.00 | 17.10 | 23,142,693 | |
| 19.00 | +0.40 | +2.2% | 18.60 | 20.45 | 18.60 | 16,415,618 | |
| 18.60 | +1.65 | +9.7% | 16.95 | 18.60 | 16.95 | 7,725,354 | |
| 16.95 | +1.50 | +9.7% | 15.45 | 16.95 | 14.50 | 13,383,459 | |
| 15.45 | +1.00 | +6.9% | 14.45 | 15.85 | 14.45 | 48,027,656 | |
| 14.45 | +1.30 | +9.9% | 13.15 | 14.45 | 13.15 | 7,956,821 | |
| 13.15 | +1.15 | +9.6% | 12.00 | 13.20 | 12.00 | 9,425,162 | |
| 12.00 | +1.00 | +9.1% | 11.00 | 12.00 | 11.00 | 10,618,106 | |
| 11.00 | +0.30 | +2.8% | 10.70 | 11.50 | 10.20 | 15,969,873 | |
| 10.70 | +0.95 | +9.7% | 9.75 | 10.70 | 9.75 | 6,933,143 | |
| 9.75 | +0.85 | +9.6% | 8.90 | 9.75 | 8.90 | 10,459,293 | |
| 8.90 | +0.80 | +9.9% | 8.10 | 8.90 | 8.10 | 6,692,799 | |
| 8.10 | 0.00 | 0.0% | 8.10 | 8.10 | 8.10 | 737,891 | |
| 8.10 | 0.00 | 0.0% | 8.10 | 8.10 | 8.10 | 1,464,161 | |
| 8.10 | -0.05 | -0.6% | 8.15 | 8.15 | 7.85 | 3,221,952 | |
| 8.15 | 0.00 | 0.0% | 8.15 | 8.15 | 8.15 | 1,278,016 | |
| 8.15 | 0.00 | 0.0% | 8.15 | 8.15 | 8.15 | 1,042,605 | |
| 8.15 | +0.35 | +4.5% | 7.80 | 8.15 | 7.80 | 2,893,445 | |
| 7.80 | 0.00 | 0.0% | 7.80 | 7.80 | 7.80 | 691,273 | |
| 7.80 | -0.20 | -2.5% | 8.00 | 8.00 | 7.80 | 2,103,762 | |
| 8.00 | -0.05 | -0.6% | 8.05 | 8.05 | 7.40 | 2,661,128 | |
| 8.05 | +0.50 | +6.6% | 7.55 | 8.05 | 7.20 | 3,142,273 | |
| 7.55 | +0.65 | +9.4% | 6.90 | 7.55 | 6.90 | 2,686,393 | |
| 6.90 | +0.05 | +0.7% | 6.85 | 7.20 | 6.85 | 1,451,859 | |
| 6.85 | 0.00 | 0.0% | 6.85 | 6.85 | 6.85 | 423,561 | |
| 6.85 | +0.05 | +0.7% | 6.80 | 6.95 | 6.80 | 1,353,026 | |
| 6.80 | 0.00 | 0.0% | 6.80 | 6.80 | 6.80 | 558,214 | |
| 6.80 | -0.25 | -3.5% | 7.05 | 7.05 | 6.55 | 3,169,197 | |
| 7.05 | -0.30 | -4.1% | 7.35 | 7.35 | 6.85 | 3,610,896 | |
| 7.35 | -0.20 | -2.6% | 7.55 | 7.55 | 7.35 | 1,318,494 | |
| 7.55 | -0.55 | -6.8% | 8.10 | 8.10 | 7.55 | 1,503,222 | |
| 8.10 | -0.15 | -1.8% | 8.25 | 8.25 | 8.10 | 679,299 | |
| 8.25 | 0.00 | 0.0% | 8.25 | 8.25 | 8.25 | 771,825 | |
| 8.25 | +0.45 | +5.8% | 7.80 | 8.25 | 7.80 | 660,676 | |
| 7.80 | +0.60 | +8.3% | 7.20 | 7.85 | 7.20 | 1,512,407 | |
| 7.20 | 0.00 | 0.0% | 7.20 | 7.20 | 7.20 | 460,435 | |
| 7.20 | 0.00 | 0.0% | 7.20 | 7.25 | 7.20 | 1,203,033 | |
| 7.20 | -0.75 | -9.4% | 7.95 | 7.95 | 7.20 | 1,320,867 | |
| 7.95 | -0.05 | -0.6% | 8.00 | 8.00 | 7.95 | 555,792 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 811,498 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 8.00 | 531,147 | |
| 8.00 | +0.20 | +2.6% | 7.80 | 8.00 | 7.80 | 923,013 | |
| 7.80 | -0.70 | -8.2% | 8.50 | 8.50 | 7.65 | 2,951,567 | |
| 8.50 | +0.45 | +5.6% | 8.05 | 8.55 | 8.00 | 1,649,311 | |
| 8.05 | 0.00 | 0.0% | 8.05 | 8.05 | 8.05 | 525,048 | |
| 8.05 | -0.20 | -2.4% | 8.25 | 8.25 | 8.05 | 857,692 | |
| 8.25 | +0.20 | +2.5% | 8.05 | 8.25 | 8.05 | 693,641 | |
| 8.05 | +0.05 | +0.6% | 8.00 | 8.05 | 8.00 | 1,291,471 | |
| 8.00 | 0.00 | 0.0% | 8.00 | 8.10 | 8.00 | 1,606,732 | |
| 8.00 | +0.05 | +0.6% | 7.95 | 8.55 | 7.95 | 1,581,109 | |
| 7.95 | -0.40 | -4.8% | 8.35 | 8.35 | 7.95 | 1,194,642 | |
| 8.35 | -0.30 | -3.5% | 8.65 | 8.65 | 8.35 | 1,688,375 | |
| 8.65 | +0.75 | +9.5% | 7.90 | 8.65 | 7.90 | 1,669,558 | |
| 7.90 | -0.15 | -1.9% | 8.05 | 8.10 | 7.90 | 2,742,449 | |
| 8.05 | -0.55 | -6.4% | 8.60 | 8.60 | 8.00 | 11,411,623 | |
| 8.60 | -0.85 | -9.0% | 9.45 | 9.45 | 8.55 | 2,213,620 | |
| 9.45 | -0.05 | -0.5% | 9.50 | 9.50 | 9.40 | 1,522,219 |
- Ticker
- NSENG:LIVESTOCK
- Asset type
- Stock
- Exchange
- NSENG
- Currency
- NGN
What changed lately
Latest news release · Apr 28, 2026
Quarter 1 - financial statement for 2026
Latest news
Quarter 1 - financial statement for 2026
Apr 28, 2026
Closed 7.25 (+9.8%) on Apr 29, 2026
Quarter 5 - financial Statement for 2025
Mar 26, 2026
Closed 7.15 (-5.3%) on Mar 27, 2026
Livestock Feeds PLC on 6ix
- News releases
- 2 in the last 12 months · 9 in all · newest Apr 28, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Livestock Feeds PLC.