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▲ 0.00%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-153,450.003,450.003,450.003,450.003,014.050
2022-07-143,450.003,450.003,450.003,450.003,014.050
2022-07-133,450.003,450.003,450.003,450.003,014.050
2022-07-123,450.003,450.003,450.003,450.003,014.050
2022-07-113,450.003,450.003,450.003,450.003,014.050
2022-07-083,490.003,490.003,450.003,450.003,014.051
2022-07-073,450.003,450.003,450.003,450.003,014.050
2022-07-063,450.003,450.003,450.003,450.003,014.050
2022-07-053,450.003,450.003,450.003,450.003,014.050
2022-07-043,450.003,450.003,450.003,450.003,014.050
2022-07-013,500.003,500.003,450.003,450.003,014.0540
2022-06-303,750.003,750.003,750.003,750.003,276.140
2022-06-293,750.003,750.003,750.003,750.003,276.140
2022-06-283,750.003,750.003,750.003,750.003,276.140
2022-06-273,750.003,750.003,750.003,750.003,276.140
2022-06-243,750.003,750.003,750.003,750.003,276.140
2022-06-233,750.003,750.003,750.003,750.003,276.140
2022-06-223,750.003,750.003,200.003,750.003,276.14232
2022-06-213,750.003,750.003,750.003,750.003,276.140
2022-06-203,750.003,750.003,750.003,750.003,276.140
2022-06-173,750.003,750.003,750.003,750.003,276.140
2022-06-163,750.003,750.003,750.003,750.003,276.140
2022-06-153,750.003,750.003,750.003,750.003,276.140
2022-06-143,750.003,750.003,750.003,750.003,276.140
2022-06-133,750.003,750.003,750.003,750.003,276.140
2022-06-103,750.003,750.003,750.003,750.003,276.140
2022-06-093,750.003,750.003,750.003,750.003,276.140
2022-06-083,750.003,750.003,750.003,750.003,239.450
2022-06-073,750.003,750.003,500.003,750.003,239.4596
2022-06-063,750.003,750.003,750.003,750.003,239.450
2022-06-013,750.003,900.003,750.003,750.003,239.4525
2022-05-313,750.003,750.003,750.003,750.003,239.450
2022-05-303,750.003,750.003,750.003,750.003,239.450
2022-05-273,750.003,750.003,750.003,750.003,239.450
2022-05-263,750.003,750.003,750.003,750.003,239.450
2022-05-253,750.003,750.003,750.003,750.003,239.450
2022-05-243,750.003,750.003,750.003,750.003,239.450
2022-05-233,850.003,940.003,500.003,850.003,325.83439
2022-05-203,800.003,800.003,620.003,800.003,282.64142
2022-05-193,800.003,800.003,620.003,800.003,282.64125
2022-05-183,800.003,800.003,800.003,800.003,282.640
2022-05-173,800.003,800.003,800.003,800.003,282.640
2022-05-163,800.003,800.003,620.003,800.003,282.64100
2022-05-133,800.003,800.003,800.003,800.003,282.640
2022-05-123,800.003,800.003,800.003,800.003,282.640
2022-05-113,800.003,800.003,800.003,800.003,282.640
2022-05-103,800.003,800.003,800.003,800.003,282.640
2022-05-093,800.003,800.003,800.003,800.003,282.640
2022-05-063,800.003,800.003,800.003,800.003,282.640
2022-05-053,800.003,800.003,800.003,800.003,282.640
2022-05-043,800.003,800.003,800.003,800.003,282.640
2022-05-033,800.003,800.003,800.003,800.003,282.640
2022-04-293,800.003,800.003,800.003,800.003,282.640
2022-04-283,800.003,800.003,680.003,800.003,282.64100
2022-04-273,800.003,800.003,800.003,800.003,282.640
2022-04-263,800.003,800.003,800.003,800.003,282.64262
2022-04-253,600.003,900.003,600.003,800.003,282.64183
2022-04-223,550.003,550.003,550.003,550.003,066.680
2022-04-213,550.003,550.003,550.003,550.003,066.680
2022-04-203,550.003,550.003,550.003,550.003,066.680
← NewerPage 19 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.