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 spot4,093▼ 0.80%WTI103.44▲ 3.99%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-052,950.002,950.002,950.002,950.002,913.560
2026-05-012,950.002,950.002,800.002,950.002,913.560
2026-04-302,950.003,100.002,925.002,950.002,913.5633
2026-04-292,950.002,950.002,950.002,950.002,913.560
2026-04-282,950.002,950.002,950.002,950.002,913.560
2026-04-272,950.002,950.002,950.002,950.002,913.560
2026-04-242,950.002,950.002,950.002,950.002,913.560
2026-04-232,950.002,950.002,950.002,950.002,913.560
2026-04-222,950.002,950.002,800.002,950.002,913.5614
2026-04-212,950.002,950.002,950.002,950.002,913.560
2026-04-202,950.003,100.002,950.002,950.002,913.56354
2026-04-172,700.002,900.002,600.002,850.002,814.79100
2026-04-162,700.002,700.002,700.002,700.002,666.650
2026-04-152,700.002,700.002,700.002,700.002,666.650
2026-04-142,700.002,900.002,700.002,700.002,666.6533
2026-04-132,700.002,700.002,700.002,700.002,666.650
2026-04-102,700.002,700.002,700.002,700.002,666.650
2026-04-092,700.002,800.002,700.002,700.002,666.650
2026-04-082,600.002,600.002,600.002,600.002,567.880
2026-04-072,600.002,600.002,600.002,600.002,567.880
2026-04-022,600.002,600.002,425.002,600.002,567.88109
2026-04-012,600.002,600.002,600.002,600.002,567.880
2026-03-312,600.002,800.002,600.002,600.002,567.880
2026-03-302,600.002,600.002,600.002,600.002,567.880
2026-03-272,600.002,800.002,600.002,600.002,567.880
2026-03-262,500.002,600.002,500.002,600.002,567.8830
2026-03-252,250.002,350.002,200.002,350.002,320.970
2026-03-242,350.002,400.002,255.002,350.002,320.971,119
2026-03-232,350.002,350.002,350.002,350.002,320.970
2026-03-202,470.002,470.002,470.002,470.002,439.490
2026-03-192,470.002,470.002,470.002,470.002,439.490
2026-03-182,470.002,470.002,470.002,470.002,439.490
2026-03-172,450.002,500.002,440.002,470.002,439.490
2026-03-162,450.002,450.002,400.002,450.002,419.7448
2026-03-132,450.002,500.002,450.002,450.002,419.7440
2026-03-122,450.002,500.002,450.002,450.002,419.740
2026-03-112,400.002,400.002,400.002,400.002,370.350
2026-03-102,400.002,400.002,400.002,400.002,370.350
2026-03-092,400.002,400.002,400.002,400.002,370.350
2026-03-062,400.002,400.002,400.002,400.002,370.350
2026-03-052,400.002,500.002,400.002,400.002,370.3519
2026-03-042,400.002,400.002,400.002,400.002,370.35450
2026-03-032,300.002,300.002,300.002,300.002,271.590
2026-03-022,100.002,300.002,100.002,300.002,271.5920
2026-02-272,300.002,445.002,100.002,300.002,271.59810
2026-02-262,300.002,300.002,115.002,300.002,271.5930
2026-02-252,350.002,500.002,300.002,300.002,271.59360
2026-02-242,400.002,590.002,390.002,390.002,360.4810
2026-02-232,550.002,600.002,200.002,400.002,370.350
2026-02-202,550.002,550.002,550.002,550.002,518.500
2026-02-192,550.002,685.002,550.002,550.002,518.501,004
2026-02-182,550.002,550.002,550.002,550.002,518.500
2026-02-172,550.002,550.002,550.002,550.002,518.500
2026-02-162,800.002,900.002,550.002,550.002,518.50917
2026-02-132,800.002,800.002,800.002,800.002,765.410
2026-02-122,800.002,800.002,800.002,800.002,765.410
2026-02-112,800.002,800.002,800.002,800.002,765.410
2026-02-102,800.002,800.002,800.002,800.002,765.410
2026-02-092,800.002,800.002,800.002,800.002,765.410
2026-02-062,850.003,000.002,600.002,800.002,765.41173
← NewerPage 3 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.