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
2022-10-112,450.002,450.002,450.002,450.002,140.410
2022-10-102,450.002,450.002,450.002,450.002,140.410
2022-10-072,450.002,450.002,450.002,450.002,140.410
2022-10-062,450.002,450.002,450.002,450.002,140.410
2022-10-052,450.002,450.002,450.002,450.002,140.410
2022-10-042,450.002,450.002,450.002,450.002,140.410
2022-10-032,450.002,450.002,310.002,450.002,140.4166
2022-09-302,450.002,450.002,450.002,450.002,140.410
2022-09-292,450.002,450.002,450.002,450.002,140.410
2022-09-282,580.002,580.002,450.002,450.002,140.41125
2022-09-272,450.002,450.002,450.002,450.002,140.410
2022-09-262,450.002,450.002,450.002,450.002,140.410
2022-09-232,450.002,450.002,450.002,450.002,140.410
2022-09-222,450.002,450.002,450.002,450.002,140.410
2022-09-212,450.002,450.002,450.002,450.002,140.410
2022-09-202,450.002,450.002,450.002,450.002,140.410
2022-09-162,450.002,450.002,450.002,450.002,140.410
2022-09-152,450.002,450.002,450.002,450.002,140.410
2022-09-142,450.002,450.002,450.002,450.002,140.410
2022-09-132,580.002,584.002,450.002,450.002,140.4119
2022-09-122,600.002,600.002,440.002,440.002,131.68740
2022-09-092,730.002,730.002,350.002,350.002,053.05371
2022-09-083,150.003,150.003,005.003,150.002,751.96100
2022-09-073,400.003,400.003,400.003,400.002,970.370
2022-09-063,400.003,400.003,400.003,400.002,970.370
2022-09-053,400.003,400.002,910.003,400.002,970.37480
2022-09-023,450.003,450.003,450.003,450.003,014.050
2022-09-013,450.003,450.003,450.003,450.003,014.050
2022-08-313,450.003,450.003,450.003,450.003,014.050
2022-08-303,450.003,450.003,450.003,450.003,014.050
2022-08-263,450.003,450.003,450.003,450.003,014.050
2022-08-253,450.003,450.003,050.003,450.003,014.05206
2022-08-243,450.003,450.003,450.003,450.003,014.050
2022-08-233,450.003,450.003,200.003,450.003,014.0511
2022-08-223,450.003,450.003,450.003,450.003,014.050
2022-08-193,450.003,450.003,450.003,450.003,014.050
2022-08-183,450.003,450.003,450.003,450.003,014.050
2022-08-173,450.003,450.003,450.003,450.003,014.050
2022-08-163,450.003,450.003,450.003,450.003,014.050
2022-08-153,450.003,450.003,450.003,450.003,014.050
2022-08-123,450.003,450.003,450.003,450.003,014.050
2022-08-113,450.003,450.003,450.003,450.003,014.050
2022-08-103,450.003,450.003,450.003,450.003,014.050
2022-08-093,450.003,450.003,450.003,450.003,014.050
2022-08-083,450.003,450.003,450.003,450.003,014.050
2022-08-053,450.003,450.003,450.003,450.003,014.050
2022-08-043,450.003,450.003,450.003,450.003,014.050
2022-08-033,450.003,450.003,450.003,450.003,014.050
2022-08-023,450.003,450.003,450.003,450.003,014.050
2022-08-013,450.003,450.003,450.003,450.003,014.050
2022-07-293,450.003,450.003,450.003,450.003,014.050
2022-07-283,500.003,645.003,450.003,450.003,014.052
2022-07-273,450.003,450.003,450.003,450.003,014.050
2022-07-263,450.003,450.003,200.003,450.003,014.0535
2022-07-253,500.003,500.003,450.003,450.003,014.05115
2022-07-223,490.003,490.003,450.003,450.003,014.05142
2022-07-213,450.003,450.003,450.003,450.003,014.050
2022-07-203,450.003,450.003,450.003,450.003,014.050
2022-07-193,450.003,450.003,450.003,450.003,014.050
2022-07-183,450.003,450.003,450.003,450.003,014.050
← NewerPage 18 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.