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
2024-11-283,250.003,250.003,250.003,250.003,120.660
2024-11-273,250.003,250.003,250.003,250.003,120.660
2024-11-263,250.003,250.003,250.003,250.003,120.660
2024-11-253,250.003,250.003,250.003,250.003,120.660
2024-11-223,250.003,250.003,250.003,250.003,120.660
2024-11-213,250.003,250.003,250.003,250.003,120.66310
2024-11-203,600.003,600.003,600.003,600.003,456.730
2024-11-193,600.003,600.003,600.003,600.003,456.730
2024-11-183,600.003,650.003,600.003,600.003,456.73100
2024-11-153,600.003,690.003,600.003,600.003,456.734
2024-11-143,600.003,600.003,600.003,600.003,456.730
2024-11-133,600.003,600.003,600.003,600.003,456.730
2024-11-123,600.003,600.003,600.003,600.003,456.730
2024-11-113,600.003,690.003,600.003,600.003,456.731
2024-11-083,600.003,600.003,600.003,600.003,456.730
2024-11-073,600.003,600.003,600.003,600.003,456.730
2024-11-063,600.003,600.003,600.003,600.003,456.730
2024-11-053,600.003,600.003,600.003,600.003,456.730
2024-11-043,500.003,600.003,500.003,600.003,456.7310
2024-11-013,600.003,600.003,600.003,600.003,456.730
2024-10-313,600.003,600.003,600.003,600.003,456.730
2024-10-303,650.003,650.003,650.003,650.003,427.920
2024-10-293,650.003,650.003,650.003,650.003,427.920
2024-10-283,650.003,650.003,650.003,650.003,427.920
2024-10-253,750.003,799.003,700.003,700.003,474.88240
2024-10-243,800.003,800.003,800.003,800.003,568.790
2024-10-233,750.003,800.003,600.003,800.003,568.791
2024-10-223,800.003,800.003,800.003,800.003,568.790
2024-10-213,800.003,800.003,800.003,800.003,568.790
2024-10-183,800.003,800.003,800.003,800.003,568.790
2024-10-173,800.003,800.003,800.003,800.003,568.790
2024-10-163,750.003,800.003,600.003,800.003,568.7914
2024-10-153,800.003,800.003,800.003,800.003,568.790
2024-10-143,800.003,800.003,800.003,800.003,568.790
2024-10-113,800.003,800.003,800.003,800.003,568.790
2024-10-103,800.003,800.003,800.003,800.003,568.790
2024-10-093,800.003,800.003,800.003,800.003,568.790
2024-10-083,800.003,800.003,800.003,800.003,568.790
2024-10-073,800.003,800.003,800.003,800.003,568.790
2024-10-043,800.003,800.003,800.003,800.003,568.790
2024-10-033,800.003,800.003,800.003,800.003,568.790
2024-10-023,800.003,800.003,800.003,800.003,568.790
2024-10-013,800.003,800.003,800.003,800.003,568.790
2024-09-303,800.003,800.003,800.003,800.003,568.790
2024-09-273,800.003,800.003,800.003,800.003,568.790
2024-09-263,800.003,800.003,800.003,800.003,568.790
2024-09-253,800.003,800.003,800.003,800.003,568.790
2024-09-243,750.003,800.003,600.003,800.003,568.7927
2024-09-233,800.003,800.003,800.003,800.003,568.790
2024-09-203,800.003,800.003,800.003,800.003,568.790
2024-09-193,800.003,800.003,800.003,800.003,568.790
2024-09-183,800.003,800.003,800.003,800.003,568.790
2024-09-173,800.003,800.003,600.003,800.003,568.7916
2024-09-163,800.003,800.003,800.003,800.003,568.790
2024-09-133,800.003,800.003,800.003,800.003,568.790
2024-09-123,900.003,900.003,900.003,900.003,662.710
2024-09-113,900.003,900.003,900.003,900.003,662.710
2024-09-103,900.003,900.003,900.003,900.003,662.710
2024-09-093,900.003,900.003,900.003,900.003,662.710
2024-09-063,900.003,900.003,900.003,900.003,662.710
← NewerPage 9 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.