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
2023-12-183,050.003,050.003,050.003,050.002,824.980
2023-12-153,050.003,195.003,050.003,050.002,824.985
2023-12-143,050.003,195.003,050.003,050.002,824.9810
2023-12-133,050.003,050.003,050.003,050.002,824.980
2023-12-123,050.003,050.003,050.003,050.002,824.980
2023-12-113,050.003,195.003,050.003,050.002,824.987
2023-12-083,050.003,195.003,050.003,050.002,824.9816
2023-12-073,050.003,195.003,050.003,050.002,824.984
2023-12-063,050.003,050.003,050.003,050.002,824.980
2023-12-053,050.003,050.002,826.003,050.002,824.98125
2023-12-043,050.003,050.003,050.003,050.002,824.980
2023-12-013,050.003,050.003,050.003,050.002,824.980
2023-11-303,050.003,050.003,050.003,050.002,824.980
2023-11-293,050.003,050.003,050.003,050.002,824.980
2023-11-283,050.003,050.003,050.003,050.002,824.980
2023-11-273,050.003,050.003,050.003,050.002,824.980
2023-11-243,050.003,050.003,050.003,050.002,824.980
2023-11-233,050.003,050.002,800.003,050.002,824.982
2023-11-223,050.003,050.003,050.003,050.002,824.980
2023-11-213,050.003,050.003,050.003,050.002,824.980
2023-11-203,050.003,050.003,050.003,050.002,824.980
2023-11-173,050.003,050.003,050.003,050.002,824.980
2023-11-163,050.003,050.003,050.003,050.002,824.980
2023-11-153,050.003,050.002,850.003,050.002,824.98100
2023-11-143,050.003,050.003,050.003,050.002,824.980
2023-11-133,050.003,050.003,050.003,050.002,824.980
2023-11-103,050.003,050.003,050.003,050.002,824.980
2023-11-093,050.003,050.003,050.003,050.002,824.980
2023-11-083,050.003,300.003,050.003,050.002,749.032
2023-11-073,050.003,050.003,050.003,050.002,749.030
2023-11-063,050.003,195.003,050.003,050.002,749.03290
2023-11-033,000.003,050.003,000.003,050.002,749.0377
2023-11-022,900.002,900.002,900.002,900.002,613.830
2023-11-012,900.002,900.002,900.002,900.002,613.830
2023-10-312,900.002,900.002,900.002,900.002,613.830
2023-10-302,900.002,900.002,900.002,900.002,613.830
2023-10-272,900.002,900.002,900.002,900.002,613.830
2023-10-262,900.003,000.002,900.002,900.002,613.8310
2023-10-252,900.002,900.002,900.002,900.002,613.830
2023-10-242,900.002,900.002,900.002,900.002,613.830
2023-10-233,000.003,000.003,000.003,000.002,703.970
2023-10-203,000.003,000.003,000.003,000.002,703.970
2023-10-193,000.003,000.003,000.003,000.002,703.970
2023-10-183,000.003,000.003,000.003,000.002,703.970
2023-10-173,000.003,000.003,000.003,000.002,703.970
2023-10-163,000.003,000.002,940.003,000.002,703.9725
2023-10-133,000.003,000.003,000.003,000.002,703.970
2023-10-123,000.003,000.002,940.003,000.002,703.977
2023-10-113,000.003,000.003,000.003,000.002,703.970
2023-10-103,000.003,000.003,000.003,000.002,703.970
2023-10-093,000.003,000.002,920.003,000.002,703.97100
2023-10-063,000.003,000.003,000.003,000.002,703.970
2023-10-053,000.003,000.003,000.003,000.002,703.970
2023-10-043,000.003,000.003,000.003,000.002,703.970
2023-10-033,000.003,000.003,000.003,000.002,703.970
2023-10-023,000.003,000.003,000.003,000.002,703.970
2023-09-293,000.003,000.003,000.003,000.002,703.970
2023-09-283,000.003,000.003,000.003,000.002,703.970
2023-09-273,000.003,000.003,000.003,000.002,703.970
2023-09-263,000.003,000.003,000.003,000.002,703.970
← NewerPage 13 of 22 · 1,269 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.