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%WTI101.25▼ 1.96%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,850.002,900.002,850.002,850.002,461.98206
2022-01-202,750.002,750.002,730.002,750.002,375.6036
2022-01-192,750.002,750.002,750.002,750.002,375.600
2022-01-182,750.002,750.002,750.002,750.002,375.600
2022-01-172,750.002,750.002,750.002,750.002,375.600
2022-01-142,750.002,750.002,750.002,750.002,375.600
2022-01-132,750.002,750.002,750.002,750.002,375.600
2022-01-122,750.002,750.002,750.002,750.002,375.600
2022-01-112,750.002,750.002,750.002,750.002,375.600
2022-01-102,750.002,750.002,750.002,750.002,375.600
2022-01-072,750.002,750.002,750.002,750.002,375.600
2022-01-062,750.002,750.002,750.002,750.002,375.600
2022-01-052,750.002,750.002,750.002,750.002,375.600
2022-01-042,750.002,800.002,750.002,750.002,375.60381
2021-12-312,630.002,630.002,630.002,630.002,271.930
2021-12-302,630.002,630.002,630.002,630.002,271.930
2021-12-292,630.002,630.002,630.002,630.002,271.930
2021-12-242,630.002,630.002,630.002,630.002,271.930
2021-12-232,630.002,630.002,630.002,630.002,271.930
2021-12-222,630.002,630.002,630.002,630.002,271.930
2021-12-212,630.002,630.002,630.002,630.002,271.930
2021-12-202,630.002,630.002,630.002,630.002,271.930
2021-12-172,630.002,630.002,630.002,630.002,271.930
2021-12-162,630.002,630.002,630.002,630.002,271.930
2021-12-152,630.002,630.002,578.002,630.002,271.932
2021-12-142,630.002,630.002,630.002,630.002,271.930
2021-12-132,630.002,630.002,630.002,630.002,271.930
2021-12-102,630.002,630.002,630.002,630.002,271.930
2021-12-092,630.002,630.002,630.002,630.002,271.930
2021-12-082,630.002,700.002,630.002,630.002,271.93160
2021-12-072,630.002,630.002,630.002,630.002,271.930
2021-12-062,630.002,630.002,560.002,630.002,271.939
2021-12-032,630.002,630.002,630.002,630.002,271.930
2021-12-022,630.002,630.002,630.002,630.002,271.930
2021-12-012,630.002,700.002,630.002,630.002,271.93150
2021-11-302,630.002,630.002,630.002,630.002,271.930
2021-11-292,660.002,745.002,570.002,630.002,271.9365
2021-11-262,660.002,660.002,570.002,660.002,297.859
2021-11-252,660.002,660.002,660.002,660.002,297.850
2021-11-242,660.002,660.002,660.002,660.002,297.850
2021-11-232,660.002,660.002,570.002,660.002,297.8510
2021-11-222,660.002,660.002,660.002,660.002,297.850
2021-11-192,660.002,660.002,660.002,660.002,297.850
2021-11-182,660.002,660.002,660.002,660.002,297.850
2021-11-172,660.002,660.002,660.002,660.002,297.850
2021-11-162,660.002,660.002,660.002,660.002,297.850
2021-11-152,660.002,660.002,660.002,660.002,297.850
2021-11-122,660.002,750.002,660.002,660.002,297.85181
2021-11-112,660.002,660.002,660.002,660.002,297.850
2021-11-102,660.002,660.002,660.002,660.002,297.850
2021-11-092,660.002,660.002,660.002,660.002,297.850
2021-11-082,660.002,660.002,660.002,660.002,297.850
2021-11-052,660.002,660.002,660.002,660.002,297.850
2021-11-042,660.002,660.002,660.002,660.002,297.850
2021-11-032,660.002,660.002,660.002,660.002,297.850
2021-11-022,660.002,660.002,660.002,660.002,297.850
2021-11-012,660.002,660.002,660.002,660.002,297.850
2021-10-292,660.002,660.002,660.002,660.002,297.850
2021-10-282,660.002,660.002,660.002,660.002,297.850
2021-10-272,660.002,660.002,660.002,660.002,263.300
← NewerPage 21 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.