See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.10▲ 2.64%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-293,600.003,700.003,600.003,600.003,600.005
2026-07-283,600.003,600.003,600.003,600.003,600.000
2026-07-273,550.003,700.003,500.003,600.003,600.0069
2026-07-243,550.003,550.003,500.003,550.003,550.000
2026-07-233,550.003,550.003,550.003,550.003,550.000
2026-07-223,550.003,600.003,500.003,550.003,550.000
2026-07-213,550.003,550.003,550.003,550.003,550.000
2026-07-203,550.003,600.003,550.003,550.003,550.002
2026-07-173,550.003,550.003,550.003,550.003,550.000
2026-07-163,550.003,550.003,500.003,550.003,550.0014
2026-07-153,550.003,600.003,550.003,550.003,550.000
2026-07-143,550.003,550.003,550.003,550.003,550.000
2026-07-133,500.003,600.003,500.003,550.003,550.00507
2026-07-103,500.003,600.003,500.003,500.003,500.002
2026-07-093,500.003,600.003,500.003,500.003,500.000
2026-07-083,500.003,500.003,400.003,500.003,500.000
2026-07-073,500.003,600.003,500.003,500.003,500.000
2026-07-063,500.003,600.003,500.003,500.003,500.000
2026-07-033,500.003,600.003,500.003,500.003,500.006
2026-07-023,500.003,600.003,500.003,500.003,500.0070
2026-07-013,400.003,500.003,400.003,500.003,500.0030
2026-06-303,400.003,400.003,400.003,400.003,400.000
2026-06-293,400.003,500.003,400.003,400.003,400.00100
2026-06-263,400.003,400.003,400.003,400.003,400.000
2026-06-253,400.003,400.003,400.003,400.003,400.000
2026-06-243,400.003,400.003,400.003,400.003,400.000
2026-06-233,400.003,400.003,400.003,400.003,400.000
2026-06-223,400.003,400.003,300.003,400.003,400.001
2026-06-193,400.003,500.003,400.003,400.003,400.000
2026-06-183,400.003,500.003,300.003,400.003,400.001
2026-06-173,400.003,400.003,400.003,400.003,400.000
2026-06-163,400.003,400.003,400.003,400.003,400.000
2026-06-153,400.003,400.003,300.003,400.003,400.0097
2026-06-123,400.003,400.003,360.003,400.003,400.0012
2026-06-113,400.003,500.003,400.003,400.003,400.001
2026-06-103,400.003,400.003,400.003,400.003,358.000
2026-06-093,400.003,400.003,400.003,400.003,358.000
2026-06-083,400.003,400.003,300.003,400.003,358.0012
2026-06-053,400.003,500.003,300.003,400.003,358.0036
2026-06-043,400.003,500.003,400.003,400.003,358.000
2026-06-033,400.003,400.003,400.003,400.003,358.000
2026-06-023,400.003,500.003,300.003,400.003,358.000
2026-06-013,400.003,400.003,300.003,400.003,358.0076
2026-05-293,400.003,400.003,400.003,400.003,358.000
2026-05-283,400.003,400.003,300.003,400.003,358.000
2026-05-273,400.003,400.003,300.003,400.003,358.000
2026-05-263,300.003,500.003,300.003,400.003,358.00371
2026-05-223,200.003,400.003,200.003,400.003,358.00455
2026-05-213,200.003,200.003,200.003,200.003,160.470
2026-05-203,200.003,200.003,100.003,200.003,160.470
2026-05-193,200.003,300.003,200.003,200.003,160.478
2026-05-183,150.003,200.003,100.003,200.003,160.475
2026-05-153,150.003,300.003,000.003,150.003,111.092
2026-05-143,150.003,150.003,150.003,150.003,111.090
2026-05-133,150.003,150.003,150.003,150.003,111.090
2026-05-123,150.003,150.003,150.003,150.003,111.090
2026-05-113,150.003,300.003,150.003,150.003,111.0915
2026-05-083,150.003,150.003,150.003,150.003,111.090
2026-05-073,150.003,150.003,150.003,150.003,111.090
2026-05-063,150.003,300.003,105.003,150.003,111.0931
← NewerPage 2 of 22 · 1,268 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.