See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-053,900.003,900.003,900.003,900.003,662.710
2024-09-043,900.003,900.003,900.003,900.003,662.710
2024-09-033,900.003,900.003,900.003,900.003,662.710
2024-09-023,900.003,900.003,900.003,900.003,662.710
2024-08-303,900.003,900.003,900.003,900.003,662.710
2024-08-293,900.003,900.003,900.003,900.003,662.710
2024-08-283,900.003,900.003,900.003,900.003,662.710
2024-08-273,900.003,900.003,900.003,900.003,662.710
2024-08-233,900.003,900.003,900.003,900.003,662.710
2024-08-223,900.003,900.003,900.003,900.003,662.710
2024-08-213,900.003,900.003,900.003,900.003,662.710
2024-08-203,900.003,900.003,900.003,900.003,662.710
2024-08-193,810.003,900.003,810.003,900.003,662.7114
2024-08-163,900.003,900.003,900.003,900.003,662.710
2024-08-153,900.003,900.003,900.003,900.003,662.710
2024-08-143,900.003,900.003,900.003,900.003,662.710
2024-08-133,900.003,900.003,900.003,900.003,662.710
2024-08-123,900.003,900.003,900.003,900.003,662.710
2024-08-093,900.003,900.003,900.003,900.003,662.710
2024-08-083,900.003,900.003,900.003,900.003,662.710
2024-08-073,900.003,900.003,900.003,900.003,662.710
2024-08-063,900.003,900.003,900.003,900.003,662.710
2024-08-053,900.003,900.003,900.003,900.003,662.710
2024-08-023,900.003,900.003,900.003,900.003,662.710
2024-08-013,900.004,000.003,900.003,900.003,662.71201
2024-07-313,830.003,900.003,830.003,900.003,662.71250
2024-07-303,800.004,000.003,800.003,800.003,568.7974
2024-07-293,800.003,800.003,800.003,800.003,568.790
2024-07-263,800.003,800.003,800.003,800.003,568.790
2024-07-253,800.003,800.003,800.003,800.003,568.790
2024-07-243,800.003,800.003,800.003,800.003,568.790
2024-07-233,800.003,800.003,800.003,800.003,568.790
2024-07-223,800.003,800.003,800.003,800.003,568.790
2024-07-193,800.003,800.003,800.003,800.003,568.790
2024-07-183,800.003,800.003,800.003,800.003,568.790
2024-07-173,800.003,800.003,800.003,800.003,568.790
2024-07-163,800.003,800.003,800.003,800.003,568.790
2024-07-153,699.003,800.003,699.003,800.003,568.796
2024-07-123,605.003,700.003,605.003,650.003,427.925
2024-07-113,650.003,650.003,605.003,650.003,427.92100
2024-07-103,650.003,650.003,650.003,650.003,427.920
2024-07-093,650.003,650.003,650.003,650.003,427.920
2024-07-083,550.003,700.003,550.003,600.003,380.96660
2024-07-053,550.003,600.003,550.003,550.003,334.00340
2024-07-043,450.003,550.003,400.003,550.003,334.00105
2024-07-033,450.003,600.003,445.003,550.003,334.00990
2024-07-023,350.003,350.003,350.003,350.003,146.170
2024-07-013,150.003,150.003,150.003,150.002,958.340
2024-06-283,150.003,150.003,030.003,150.002,958.345
2024-06-273,150.003,300.003,150.003,150.002,958.34250
2024-06-263,150.003,150.003,150.003,150.002,958.340
2024-06-253,050.003,050.003,050.003,050.002,864.430
2024-06-243,050.003,050.003,050.003,050.002,864.430
2024-06-213,050.003,275.003,050.003,050.002,864.433
2024-06-203,050.003,050.003,050.003,050.002,864.430
2024-06-193,050.003,050.003,050.003,050.002,864.430
2024-06-183,050.003,050.003,050.003,050.002,864.430
2024-06-173,050.003,050.003,050.003,050.002,864.430
2024-06-143,050.003,050.003,050.003,050.002,864.430
2024-06-133,050.003,050.003,050.003,050.002,864.430
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.4200 GBP
2025-11-130.5500 GBP
2025-06-120.4200 GBP
2024-10-310.8000 GBP
2024-06-130.4200 GBP
2023-11-090.8200 GBP
2023-06-080.4200 GBP
2022-11-030.4200 GBP
2022-06-090.4200 GBP
2021-10-280.4000 GBP
2021-06-100.4000 GBP
2020-10-290.4000 GBP
2020-06-110.2000 GBP
2019-10-310.4000 GBP
2019-06-060.4000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.