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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.18▼ 2.02%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-193,550.003,550.003,550.003,550.003,066.680
2022-04-143,550.003,550.003,550.003,550.003,066.680
2022-04-133,550.003,550.003,550.003,550.003,066.680
2022-04-123,550.003,680.003,550.003,550.003,066.689
2022-04-113,550.003,550.003,550.003,550.003,066.680
2022-04-083,550.003,700.003,550.003,550.003,066.686
2022-04-073,550.003,550.003,550.003,550.003,066.680
2022-04-063,500.003,550.003,475.003,550.003,066.682
2022-04-053,550.003,550.003,550.003,550.003,066.680
2022-04-043,550.003,550.003,550.003,550.003,066.680
2022-04-013,550.003,550.003,550.003,550.003,066.680
2022-03-313,550.003,550.003,550.003,550.003,066.680
2022-03-303,550.003,550.003,400.003,550.003,066.681,000
2022-03-293,550.003,550.003,550.003,550.003,066.680
2022-03-283,550.003,550.003,550.003,550.003,066.680
2022-03-253,550.003,550.003,550.003,550.003,066.680
2022-03-243,400.003,400.003,400.003,400.002,937.100
2022-03-233,400.003,400.003,400.003,400.002,937.100
2022-03-223,400.003,500.003,400.003,400.002,937.10142
2022-03-213,150.003,150.003,150.003,150.002,721.140
2022-03-183,150.003,150.003,036.003,150.002,721.146
2022-03-173,150.003,150.003,036.003,150.002,721.149
2022-03-163,150.003,150.003,150.003,150.002,721.140
2022-03-153,150.003,150.003,150.003,150.002,721.140
2022-03-143,150.003,150.003,150.003,150.002,721.140
2022-03-113,150.003,150.003,150.003,150.002,721.140
2022-03-103,150.003,150.003,150.003,150.002,721.140
2022-03-093,150.003,150.003,150.003,150.002,721.140
2022-03-083,150.003,150.003,150.003,150.002,721.140
2022-03-073,150.003,150.003,150.003,150.002,721.140
2022-03-043,150.003,150.003,150.003,150.002,721.140
2022-03-033,150.003,200.003,150.003,150.002,721.14100
2022-03-023,050.003,050.003,050.003,050.002,634.750
2022-03-013,050.003,050.003,050.003,050.002,634.750
2022-02-282,950.003,050.002,900.003,050.002,634.75119
2022-02-252,950.002,950.002,950.002,950.002,548.370
2022-02-242,950.002,950.002,950.002,950.002,548.370
2022-02-232,950.002,950.002,950.002,950.002,548.370
2022-02-222,950.002,950.002,950.002,950.002,548.370
2022-02-212,950.002,950.002,950.002,950.002,548.370
2022-02-182,950.002,950.002,950.002,950.002,548.370
2022-02-172,900.002,900.002,900.002,900.002,505.170
2022-02-162,900.002,900.002,900.002,900.002,505.170
2022-02-152,900.002,900.002,900.002,900.002,505.170
2022-02-142,900.002,900.002,900.002,900.002,505.170
2022-02-112,900.002,900.002,900.002,900.002,505.170
2022-02-102,850.002,850.002,850.002,850.002,461.980
2022-02-092,850.002,850.002,850.002,850.002,461.980
2022-02-082,850.002,850.002,850.002,850.002,461.980
2022-02-072,850.002,850.002,850.002,850.002,461.980
2022-02-042,850.002,850.002,850.002,850.002,461.980
2022-02-032,850.002,850.002,850.002,850.002,461.980
2022-02-022,850.002,850.002,850.002,850.002,461.980
2022-02-012,850.002,850.002,850.002,850.002,461.980
2022-01-312,850.002,850.002,850.002,850.002,461.980
2022-01-282,850.002,850.002,850.002,850.002,461.980
2022-01-272,850.002,850.002,850.002,850.002,461.980
2022-01-262,850.002,850.002,850.002,850.002,461.980
2022-01-252,850.002,850.002,850.002,850.002,461.980
2022-01-242,850.002,850.002,850.002,850.002,461.980
← NewerPage 20 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.