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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-062,850.003,000.002,600.002,800.002,765.41173
2026-02-052,850.002,850.002,850.002,850.002,814.790
2026-02-042,850.002,850.002,600.002,850.002,814.790
2026-02-032,850.003,100.002,600.002,850.002,814.790
2026-02-022,850.002,850.002,850.002,850.002,814.790
2026-01-302,850.002,850.002,600.002,850.002,814.7910
2026-01-292,850.003,100.002,600.002,850.002,814.790
2026-01-282,850.002,850.002,850.002,850.002,814.790
2026-01-272,850.003,100.002,600.002,850.002,814.797
2026-01-262,850.003,100.002,600.002,850.002,814.791
2026-01-232,850.003,100.002,850.002,850.002,814.790
2026-01-222,850.003,100.002,850.002,850.002,814.7910
2026-01-212,850.002,850.002,850.002,850.002,814.790
2026-01-202,850.002,850.002,600.002,850.002,814.7915
2026-01-192,850.002,850.002,600.002,850.002,814.790
2026-01-162,850.002,850.002,850.002,850.002,814.790
2026-01-152,850.002,850.002,600.002,850.002,814.790
2026-01-142,850.002,850.002,850.002,850.002,814.790
2026-01-132,850.002,850.002,600.002,850.002,814.790
2026-01-122,850.003,100.002,850.002,850.002,814.796
2026-01-092,850.003,100.002,850.002,850.002,814.7917
2026-01-082,850.003,100.002,850.002,850.002,814.7914
2026-01-072,850.003,100.002,850.002,850.002,814.7914
2026-01-062,850.002,850.002,850.002,850.002,814.790
2026-01-052,850.002,900.002,850.002,850.002,814.79516
2026-01-022,750.002,750.002,750.002,750.002,716.030
2025-12-312,750.002,750.002,750.002,750.002,716.030
2025-12-302,750.002,750.002,750.002,750.002,716.030
2025-12-292,750.002,750.002,750.002,750.002,716.030
2025-12-2427.50027.50027.50027.50027.1600
2025-12-232,750.002,750.002,750.002,750.002,716.030
2025-12-222,750.002,900.002,750.002,750.002,716.0318
2025-12-192,750.002,750.002,750.002,750.002,716.030
2025-12-182,750.002,750.002,750.002,750.002,716.030
2025-12-172,750.002,750.002,750.002,750.002,716.030
2025-12-162,750.002,750.002,750.002,750.002,716.030
2025-12-152,750.002,750.002,750.002,750.002,716.030
2025-12-122,750.002,750.002,750.002,750.002,716.030
2025-12-112,800.002,800.002,750.002,750.002,716.03198
2025-12-102,850.002,850.002,850.002,850.002,814.790
2025-12-092,850.002,900.002,850.002,850.002,814.79500
2025-12-082,850.002,900.002,850.002,850.002,814.7912
2025-12-052,850.002,900.002,850.002,850.002,814.793
2025-12-042,850.002,900.002,850.002,850.002,814.798
2025-12-032,850.002,850.002,850.002,850.002,814.790
2025-12-022,850.002,850.002,850.002,850.002,814.790
2025-12-012,850.002,850.002,850.002,850.002,814.790
2025-11-282,850.002,850.002,850.002,850.002,814.790
2025-11-272,850.002,850.002,850.002,850.002,814.790
2025-11-262,850.002,850.002,850.002,850.002,814.790
2025-11-252,850.002,850.002,850.002,850.002,814.790
2025-11-2428.50028.50028.50028.50028.1480
2025-11-212,850.002,850.002,850.002,850.002,814.790
2025-11-202,850.002,850.002,802.002,850.002,814.791
2025-11-192,850.002,900.002,850.002,850.002,814.79250
2025-11-182,850.002,850.002,850.002,850.002,814.790
2025-11-172,900.002,900.002,850.002,850.002,814.79300
2025-11-143,150.003,150.003,150.003,150.003,111.090
2025-11-133,150.003,150.003,150.003,150.003,111.090
2025-11-123,250.003,250.003,250.003,250.003,155.530
← NewerPage 4 of 5 · 255 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.