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%WTI103.27▲ 3.82%
← LSC.LSE stock page

London Security Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-183,450.003,625.003,450.003,450.003,349.7213
2025-08-153,450.003,450.003,450.003,450.003,349.720
2025-08-143,450.003,450.003,450.003,450.003,349.720
2025-08-133,450.003,450.003,450.003,450.003,349.720
2025-08-123,450.003,450.003,450.003,450.003,349.720
2025-08-113,550.003,550.003,400.003,550.003,446.81100
2025-08-083,650.003,650.003,650.003,650.003,543.910
2025-08-073,650.003,650.003,650.003,650.003,543.910
2025-08-063,650.003,650.003,650.003,650.003,543.910
2025-08-053,650.003,650.003,650.003,650.003,543.910
2025-08-043,650.003,755.003,650.003,650.003,543.9145
2025-08-013,650.003,650.003,650.003,650.003,543.910
2025-07-313,650.003,650.003,650.003,650.003,543.910
2025-07-303,650.003,650.003,650.003,650.003,543.910
2025-07-293,650.003,650.003,650.003,650.003,543.910
2025-07-283,650.003,650.003,650.003,650.003,543.910
2025-07-253,650.003,650.003,650.003,650.003,543.910
2025-07-243,650.003,650.003,500.003,650.003,543.919
2025-07-233,650.003,650.003,650.003,650.003,543.910
2025-07-223,650.003,650.003,650.003,650.003,543.910
2025-07-213,650.003,650.003,650.003,650.003,543.910
2025-07-183,650.003,650.003,650.003,650.003,543.910
2025-07-173,650.003,650.003,650.003,650.003,543.910
2025-07-163,650.003,650.003,650.003,650.003,543.910
2025-07-1536.50036.50036.50036.50035.4390
2025-07-143,650.003,755.003,650.003,650.003,543.917
2025-07-113,650.003,755.003,650.003,650.003,543.911
2025-07-103,650.003,650.003,650.003,650.003,543.910
2025-07-093,650.003,755.003,650.003,650.003,543.91263
2025-07-083,750.003,750.003,750.003,750.003,641.000
2025-07-073,750.003,750.003,750.003,750.003,641.000
2025-07-043,750.003,750.003,750.003,750.003,641.000
2025-07-033,750.003,750.003,750.003,750.003,641.000
2025-07-023,750.003,750.003,750.003,750.003,641.000
2025-07-013,750.003,750.003,750.003,750.003,641.000
2025-06-303,750.003,750.003,750.003,750.003,641.000
2025-06-273,750.003,750.003,750.003,750.003,641.000
2025-06-263,750.003,750.003,750.003,750.003,641.000
2025-06-253,750.003,750.003,750.003,750.003,641.000
2025-06-243,750.003,750.003,750.003,750.003,641.000
2025-06-233,750.003,750.003,750.003,750.003,641.000
2025-06-203,750.003,750.003,500.003,750.003,641.0025
2025-06-193,750.003,750.003,750.003,750.003,641.000
2025-06-183,750.003,750.003,750.003,750.003,641.000
2025-06-173,750.003,750.003,750.003,750.003,641.000
2025-06-163,750.003,750.003,750.003,750.003,641.000
2025-06-133,750.003,750.003,750.003,750.003,641.000
2025-06-123,750.003,750.003,500.003,750.003,641.0023
2025-06-113,800.003,975.003,800.003,800.003,648.7723
2025-06-103,800.003,800.003,600.003,800.003,648.7734
2025-06-093,800.003,800.003,800.003,800.003,648.770
2025-06-063,800.003,800.003,800.003,800.003,648.770
2025-06-053,800.003,800.003,800.003,800.003,648.770
2025-06-043,800.003,800.003,800.003,800.003,648.770
2025-06-033,800.003,800.003,800.003,800.003,648.770
2025-06-023,800.003,800.003,800.003,800.003,648.770
2025-05-303,800.003,800.003,800.003,800.003,648.770
2025-05-293,800.003,800.003,800.003,800.003,648.770
2025-05-283,800.003,800.003,800.003,800.003,648.770
2025-05-273,800.003,800.003,800.003,800.003,648.770
← NewerPage 6 of 22 · 1,262 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.