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
2023-01-063,050.003,050.003,050.003,050.002,709.220
2023-01-053,000.003,000.003,000.003,000.002,664.800
2023-01-042,850.002,850.002,850.002,850.002,531.560
2023-01-032,850.002,850.002,720.002,850.002,531.5615
2022-12-302,850.002,850.002,850.002,850.002,531.560
2022-12-292,850.002,850.002,850.002,850.002,531.560
2022-12-282,850.002,850.002,850.002,850.002,531.560
2022-12-232,850.002,850.002,850.002,850.002,531.560
2022-12-222,850.002,850.002,850.002,850.002,531.560
2022-12-212,800.002,800.002,800.002,800.002,487.150
2022-12-202,800.002,800.002,800.002,800.002,487.150
2022-12-192,700.002,700.002,700.002,700.002,398.320
2022-12-162,700.002,700.002,700.002,700.002,398.320
2022-12-152,700.002,700.002,700.002,700.002,398.320
2022-12-142,700.002,700.002,700.002,700.002,398.320
2022-12-132,700.002,700.002,700.002,700.002,398.320
2022-12-122,700.002,700.002,700.002,700.002,398.320
2022-12-092,700.002,700.002,700.002,700.002,398.320
2022-12-082,700.002,700.002,700.002,700.002,398.320
2022-12-072,700.002,700.002,700.002,700.002,398.320
2022-12-062,600.002,600.002,600.002,600.002,309.500
2022-12-052,600.002,600.002,600.002,600.002,309.500
2022-12-022,600.002,600.002,600.002,600.002,309.500
2022-12-012,600.002,600.002,600.002,600.002,309.500
2022-11-302,600.002,600.002,600.002,600.002,309.500
2022-11-292,470.002,670.002,400.002,600.002,309.50201
2022-11-282,345.002,476.002,345.002,470.002,194.02912
2022-11-252,250.002,250.002,250.002,250.001,998.600
2022-11-242,250.002,250.002,250.002,250.001,998.600
2022-11-232,300.002,300.002,150.002,300.002,043.021,258
2022-11-222,550.002,550.002,550.002,550.002,265.080
2022-11-212,550.002,550.002,550.002,550.002,265.080
2022-11-182,550.002,550.002,550.002,550.002,265.080
2022-11-172,550.002,550.002,550.002,550.002,265.080
2022-11-162,550.002,550.002,550.002,550.002,265.080
2022-11-152,550.002,550.002,550.002,550.002,265.080
2022-11-142,550.002,550.002,550.002,550.002,265.080
2022-11-112,550.002,550.002,550.002,550.002,265.080
2022-11-102,550.002,550.002,550.002,550.002,265.080
2022-11-092,550.002,550.002,550.002,550.002,265.080
2022-11-082,550.002,550.002,550.002,550.002,265.080
2022-11-072,550.002,550.002,550.002,550.002,265.080
2022-11-042,550.002,550.002,550.002,550.002,265.080
2022-11-032,550.002,550.002,310.002,550.002,265.0837
2022-11-022,550.002,550.002,550.002,550.002,227.780
2022-11-012,600.002,600.002,600.002,600.002,271.460
2022-10-312,600.002,600.002,600.002,600.002,271.460
2022-10-282,600.002,600.002,600.002,600.002,271.46200
2022-10-272,450.002,450.002,450.002,450.002,140.410
2022-10-262,450.002,450.002,450.002,450.002,140.410
2022-10-252,450.002,450.002,450.002,450.002,140.410
2022-10-242,450.002,450.002,450.002,450.002,140.410
2022-10-212,450.002,450.002,450.002,450.002,140.410
2022-10-202,450.002,450.002,450.002,450.002,140.410
2022-10-192,450.002,450.002,450.002,450.002,140.410
2022-10-182,450.002,450.002,450.002,450.002,140.410
2022-10-172,450.002,450.002,450.002,450.002,140.410
2022-10-142,450.002,450.002,450.002,450.002,140.410
2022-10-132,450.002,450.002,450.002,450.002,140.410
2022-10-122,450.002,450.002,450.002,450.002,140.410
← NewerPage 17 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.