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
2025-05-233,800.003,800.003,800.003,800.003,648.770
2025-05-223,800.003,800.003,800.003,800.003,648.770
2025-05-213,800.003,800.003,800.003,800.003,648.770
2025-05-203,800.003,800.003,800.003,800.003,648.770
2025-05-193,800.003,800.003,800.003,800.003,648.770
2025-05-163,800.003,800.003,800.003,800.003,648.770
2025-05-153,800.003,800.003,800.003,800.003,648.770
2025-05-143,800.003,800.003,800.003,800.003,648.770
2025-05-133,800.003,800.003,800.003,800.003,648.770
2025-05-123,800.003,800.003,800.003,800.003,648.770
2025-05-093,800.003,800.003,800.003,800.003,648.770
2025-05-083,800.003,800.003,800.003,800.003,648.770
2025-05-073,800.003,800.003,800.003,800.003,648.770
2025-05-063,800.003,800.003,800.003,800.003,648.770
2025-05-023,800.003,800.003,800.003,800.003,648.770
2025-05-013,800.003,800.003,600.003,800.003,648.7725
2025-04-303,800.003,800.003,800.003,800.003,648.770
2025-04-293,800.003,800.003,800.003,800.003,648.770
2025-04-283,800.003,800.003,800.003,800.003,648.770
2025-04-253,800.003,800.003,800.003,800.003,648.770
2025-04-243,800.003,800.003,800.003,800.003,648.770
2025-04-233,800.003,800.003,650.003,800.003,648.77900
2025-04-223,800.003,800.003,800.003,800.003,648.770
2025-04-173,800.003,800.003,800.003,800.003,648.770
2025-04-163,800.003,800.003,800.003,800.003,648.770
2025-04-153,800.003,975.003,800.003,800.003,648.7725
2025-04-143,800.003,800.003,800.003,800.003,648.770
2025-04-113,800.003,800.003,800.003,800.003,648.770
2025-04-103,800.003,800.003,800.003,800.003,648.770
2025-04-093,800.003,800.003,800.003,800.003,648.770
2025-04-083,800.003,800.003,800.003,800.003,648.770
2025-04-073,800.003,975.003,672.003,800.003,648.77108
2025-04-043,800.003,800.003,800.003,800.003,648.770
2025-04-033,800.003,800.003,800.003,800.003,648.770
2025-04-023,700.003,800.003,700.003,800.003,648.7750
2025-04-013,650.003,650.003,650.003,650.003,504.740
2025-03-313,650.003,650.003,650.003,650.003,504.740
2025-03-283,650.003,650.003,650.003,650.003,504.740
2025-03-273,650.003,785.003,650.003,650.003,504.746
2025-03-263,650.003,650.003,650.003,650.003,504.740
2025-03-253,650.003,650.003,650.003,650.003,504.740
2025-03-243,650.003,650.003,650.003,650.003,504.740
2025-03-213,600.003,600.003,600.003,600.003,456.730
2025-03-203,600.003,600.003,600.003,600.003,456.730
2025-03-193,600.003,600.003,600.003,600.003,456.730
2025-03-183,350.003,600.003,250.003,600.003,456.731
2025-03-173,400.003,400.003,200.003,350.003,216.68131
2025-03-143,600.003,600.003,600.003,600.003,456.730
2025-03-133,600.003,600.003,600.003,600.003,456.730
2025-03-123,600.003,600.003,600.003,600.003,456.730
2025-03-113,600.003,600.003,600.003,600.003,456.730
2025-03-103,600.003,600.003,420.003,600.003,456.736
2025-03-073,600.003,600.003,600.003,600.003,456.730
2025-03-063,600.003,600.003,600.003,600.003,456.730
2025-03-053,600.003,600.003,600.003,600.003,456.730
2025-03-043,600.003,600.003,600.003,600.003,456.730
2025-03-033,600.003,600.003,600.003,600.003,456.730
2025-02-283,600.003,600.003,600.003,600.003,456.730
2025-02-273,600.003,600.003,600.003,600.003,456.730
2025-02-263,600.003,600.003,600.003,600.003,456.730
← NewerPage 7 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.