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
2023-06-303,000.003,000.003,000.003,000.002,703.970
2023-06-293,000.003,000.003,000.003,000.002,703.970
2023-06-283,000.003,000.003,000.003,000.002,703.970
2023-06-273,000.003,000.003,000.003,000.002,703.970
2023-06-263,000.003,000.003,000.003,000.002,703.970
2023-06-233,000.003,000.003,000.003,000.002,703.970
2023-06-223,000.003,000.003,000.003,000.002,703.970
2023-06-213,000.003,000.003,000.003,000.002,703.970
2023-06-203,000.003,025.003,000.003,000.002,703.97100
2023-06-192,850.002,850.002,850.002,850.002,568.770
2023-06-162,850.002,850.002,765.002,850.002,568.772
2023-06-152,850.002,850.002,850.002,850.002,568.770
2023-06-142,850.002,850.002,850.002,850.002,568.770
2023-06-132,850.002,850.002,850.002,850.002,568.770
2023-06-122,850.002,850.002,850.002,850.002,568.770
2023-06-092,850.002,850.002,850.002,850.002,568.770
2023-06-082,850.002,850.002,850.002,850.002,568.770
2023-06-072,900.002,900.002,900.002,900.002,575.980
2023-06-062,900.002,900.002,900.002,900.002,575.980
2023-06-052,900.002,900.002,900.002,900.002,575.980
2023-06-022,900.002,900.002,900.002,900.002,575.980
2023-06-012,900.002,900.002,900.002,900.002,575.980
2023-05-312,900.002,900.002,900.002,900.002,575.980
2023-05-302,900.002,900.002,900.002,900.002,575.980
2023-05-262,800.002,800.002,800.002,800.002,487.150
2023-05-252,800.002,800.002,800.002,800.002,487.150
2023-05-242,800.002,800.002,800.002,800.002,487.150
2023-05-232,800.002,800.002,800.002,800.002,487.150
2023-05-222,800.002,800.002,800.002,800.002,487.150
2023-05-192,800.002,965.002,800.002,800.002,487.1533
2023-05-182,750.002,750.002,750.002,750.002,442.740
2023-05-172,750.002,750.002,750.002,750.002,442.740
2023-05-162,750.002,750.002,750.002,750.002,442.740
2023-05-152,750.002,750.002,750.002,750.002,442.740
2023-05-122,750.002,800.002,750.002,750.002,442.74500
2023-05-112,450.002,450.002,450.002,450.002,176.260
2023-05-102,300.002,450.002,300.002,450.002,176.26470
2023-05-092,750.002,750.002,300.002,350.002,087.431,178
2023-05-053,100.003,100.002,920.003,100.002,753.63615
2023-05-043,100.003,100.003,100.003,100.002,753.630
2023-05-033,100.003,100.003,100.003,100.002,753.630
2023-05-023,100.003,100.003,100.003,100.002,753.630
2023-04-283,100.003,100.003,100.003,100.002,753.630
2023-04-273,100.003,100.003,100.003,100.002,753.630
2023-04-263,100.003,100.003,100.003,100.002,753.630
2023-04-253,100.003,100.002,930.003,100.002,753.6318
2023-04-243,100.003,100.002,930.003,100.002,753.636
2023-04-213,100.003,100.003,100.003,100.002,753.630
2023-04-203,100.003,100.003,100.003,100.002,753.630
2023-04-193,100.003,100.003,100.003,100.002,753.630
2023-04-183,095.003,100.003,095.003,100.002,753.6324
2023-04-173,100.003,100.002,930.003,050.002,709.2235
2023-04-143,050.003,050.003,050.003,050.002,709.220
2023-04-133,050.003,050.003,050.003,050.002,709.220
2023-04-123,050.003,050.003,050.003,050.002,709.220
2023-04-113,050.003,050.003,050.003,050.002,709.220
2023-04-063,050.003,050.003,050.003,050.002,709.220
2023-04-053,050.003,050.003,050.003,050.002,709.220
2023-04-043,050.003,100.003,050.003,050.002,709.224
2023-04-033,050.003,050.003,050.003,050.002,709.220
← NewerPage 15 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.