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
2025-02-253,600.003,600.003,600.003,600.003,456.730
2025-02-243,600.003,600.003,600.003,600.003,456.730
2025-02-213,600.003,800.003,600.003,600.003,456.731
2025-02-203,600.003,600.003,600.003,600.003,456.730
2025-02-193,600.003,775.003,600.003,600.003,456.7328
2025-02-183,550.003,550.003,550.003,550.003,408.720
2025-02-173,550.003,550.003,550.003,550.003,408.720
2025-02-143,550.003,550.003,550.003,550.003,408.720
2025-02-133,550.003,550.003,550.003,550.003,408.720
2025-02-123,550.003,550.003,550.003,550.003,408.720
2025-02-113,600.003,600.003,600.003,600.003,456.7351
2025-02-103,550.003,600.003,312.503,550.003,408.72259
2025-02-073,550.003,550.003,550.003,550.003,408.720
2025-02-063,550.003,550.003,550.003,550.003,408.720
2025-02-053,550.003,550.003,550.003,550.003,408.720
2025-02-043,600.003,600.003,400.003,550.003,408.72273
2025-02-033,600.003,600.003,600.003,600.003,456.730
2025-01-313,600.003,600.003,416.003,600.003,456.73148
2025-01-303,600.003,600.003,600.003,600.003,456.730
2025-01-293,600.003,600.003,600.003,600.003,456.730
2025-01-283,600.003,600.003,600.003,600.003,456.730
2025-01-273,416.003,600.003,416.003,600.003,456.733
2025-01-243,400.003,400.003,400.003,400.003,264.690
2025-01-233,400.003,400.003,330.003,400.003,264.6974
2025-01-223,400.003,400.003,400.003,400.003,264.690
2025-01-213,400.003,400.003,400.003,400.003,264.690
2025-01-203,400.003,400.003,400.003,400.003,264.690
2025-01-173,400.003,400.003,400.003,400.003,264.690
2025-01-163,400.003,400.003,400.003,400.003,264.690
2025-01-153,400.003,400.003,400.003,400.003,264.690
2025-01-143,400.003,400.003,400.003,400.003,264.690
2025-01-133,400.003,400.003,400.003,400.003,264.690
2025-01-103,400.003,400.003,400.003,400.003,264.690
2025-01-093,400.003,400.003,400.003,400.003,264.690
2025-01-083,400.003,400.003,400.003,400.003,264.690
2025-01-073,400.003,400.003,400.003,400.003,264.690
2025-01-063,400.003,400.003,400.003,400.003,264.690
2025-01-033,400.003,400.003,400.003,400.003,264.690
2025-01-023,400.003,400.003,400.003,400.003,264.690
2024-12-313,400.003,400.003,400.003,400.003,264.690
2024-12-303,400.003,400.003,400.003,400.003,264.690
2024-12-273,400.003,400.003,400.003,400.003,264.690
2024-12-243,400.003,400.003,400.003,400.003,264.690
2024-12-233,400.003,400.003,400.003,400.003,264.690
2024-12-203,400.003,400.003,400.003,400.003,264.690
2024-12-193,400.003,400.003,400.003,400.003,264.690
2024-12-183,400.003,400.003,400.003,400.003,264.690
2024-12-173,400.003,400.003,400.003,400.003,264.690
2024-12-163,315.003,400.003,315.003,400.003,264.6919
2024-12-133,400.003,400.003,400.003,400.003,264.690
2024-12-123,400.003,400.003,400.003,400.003,264.690
2024-12-113,400.003,400.003,400.003,400.003,264.690
2024-12-103,400.003,400.003,400.003,400.003,264.690
2024-12-093,400.003,400.003,400.003,400.003,264.690
2024-12-063,400.003,400.003,400.003,400.003,264.6950
2024-12-053,250.003,250.003,250.003,250.003,120.660
2024-12-043,250.003,250.003,250.003,250.003,120.660
2024-12-033,250.003,250.003,250.003,250.003,120.660
2024-12-023,250.003,475.003,250.003,250.003,120.6633
2024-11-293,250.003,480.003,250.003,250.003,120.664
← NewerPage 8 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.