London Security Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	3,550.00	3,550.00	3,550.00	3,550.00	3,446.81	0
2025-11-10	3,550.00	3,550.00	3,550.00	3,550.00	3,446.81	0
2025-11-07	35.500	35.500	35.500	35.500	34.468	0
2025-11-06	35.500	35.500	35.500	35.500	34.468	0
2025-11-05	35.500	35.500	35.500	35.500	34.468	0
2025-11-04	35.500	35.500	35.500	35.500	34.468	0
2025-11-03	35.500	35.500	35.500	35.500	34.468	0
2025-10-31	3,550.00	3,650.00	3,550.00	3,550.00	3,446.81	90
2025-10-30	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-29	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-28	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-27	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-24	3,450.00	3,650.00	3,450.00	3,450.00	3,349.72	30
2025-10-23	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-22	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-21	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-20	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-17	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-16	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-15	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-10-14	34.500	34.500	34.500	34.500	33.497	0
2025-10-13	34.500	34.500	34.500	34.500	33.497	0
2025-10-10	34.500	34.500	34.500	34.500	33.497	0
2025-10-09	34.500	34.500	34.500	34.500	33.497	0
2025-10-08	34.500	34.500	34.500	34.500	33.497	0
2025-10-07	34.500	34.500	34.500	34.500	33.497	0
2025-10-06	34.500	34.500	34.500	34.500	33.497	0
2025-10-03	34.500	34.500	34.500	34.500	33.497	0
2025-10-02	34.500	34.500	34.500	34.500	33.497	0
2025-10-01	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-30	3,450.00	3,450.00	3,200.00	3,450.00	3,349.72	4
2025-09-29	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-26	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-25	3,450.00	3,690.00	3,450.00	3,450.00	3,349.72	524
2025-09-24	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-23	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-22	3,450.00	3,650.00	3,450.00	3,450.00	3,349.72	13
2025-09-19	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-18	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-17	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-16	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-15	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-09-12	34.500	34.500	34.500	34.500	33.497	0
2025-09-11	34.500	34.500	34.500	34.500	33.497	0
2025-09-10	34.500	34.500	34.500	34.500	33.497	0
2025-09-09	34.500	34.500	34.500	34.500	33.497	0
2025-09-08	34.500	34.500	34.500	34.500	33.497	0
2025-09-05	34.500	34.500	34.500	34.500	33.497	0
2025-09-04	34.500	36.250	34.500	34.500	33.497	200
2025-09-03	34.500	34.500	34.500	34.500	33.497	0
2025-09-02	34.500	34.500	34.500	34.500	33.497	0
2025-09-01	34.500	34.500	34.500	34.500	33.497	0
2025-08-29	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-08-28	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-08-27	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-08-26	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0
2025-08-22	34.500	34.500	34.500	34.500	33.497	0
2025-08-21	34.500	34.500	34.500	34.500	33.497	0
2025-08-20	34.500	34.500	34.500	34.500	33.497	0
2025-08-19	3,450.00	3,450.00	3,450.00	3,450.00	3,349.72	0

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4200 GBP
2025-11-13	0.5500 GBP
2025-06-12	0.4200 GBP
2024-10-31	0.8000 GBP
2024-06-13	0.4200 GBP
2023-11-09	0.8200 GBP
2023-06-08	0.4200 GBP
2022-11-03	0.4200 GBP
2022-06-09	0.4200 GBP
2021-10-28	0.4000 GBP
2021-06-10	0.4000 GBP
2020-10-29	0.4000 GBP
2020-06-11	0.2000 GBP
2019-10-31	0.4000 GBP
2019-06-06	0.4000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.