Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.798 | 0.900 | 0.798 | 0.875 | 0.875 | 11,972,861 |
| 2026-10-22 | 0.950 | 0.950 | 0.700 | 0.775 | 0.775 | 19,124,034 |
| 2026-10-21 | 1.025 | 1.035 | 0.930 | 0.950 | 0.950 | 11,147,261 |
| 2026-10-20 | 1.025 | 1.050 | 1.013 | 1.025 | 1.025 | 2,107,642 |
| 2026-10-19 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 1,697,697 |
| 2026-10-16 | 1.050 | 1.050 | 1.013 | 1.025 | 1.025 | 1,625,959 |
| 2026-10-15 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,967,109 |
| 2026-10-14 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 1,500,917 |
| 2026-10-13 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 2,255,262 |
| 2026-10-12 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 1,726,952 |
| 2026-10-09 | 1.075 | 1.100 | 1.013 | 1.025 | 1.025 | 6,110,435 |
| 2026-10-08 | 1.050 | 1.200 | 1.030 | 1.075 | 1.075 | 9,493,793 |
| 2026-10-07 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 8,379,941 |
| 2026-10-06 | 1.150 | 1.200 | 1.050 | 1.050 | 1.050 | 7,736,490 |
| 2026-10-05 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 12,609,117 |
| 2026-10-02 | 1.300 | 1.400 | 1.100 | 1.150 | 1.150 | 13,566,042 |
| 2026-10-01 | 1.200 | 1.400 | 1.065 | 1.300 | 1.300 | 29,595,298 |
| 2026-09-30 | 1.650 | 1.700 | 1.560 | 1.600 | 1.600 | 4,282,465 |
| 2026-09-29 | 1.475 | 1.700 | 1.450 | 1.650 | 1.650 | 4,901,998 |
| 2026-09-28 | 1.625 | 1.700 | 1.425 | 1.475 | 1.475 | 3,786,310 |
| 2026-09-25 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 2,248,865 |
| 2026-09-24 | 1.650 | 1.700 | 1.550 | 1.625 | 1.625 | 3,256,722 |
| 2026-09-23 | 1.650 | 1.699 | 1.600 | 1.650 | 1.650 | 1,989,028 |
| 2026-09-22 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 5,405,163 |
| 2026-09-21 | 1.750 | 1.800 | 1.600 | 1.650 | 1.650 | 4,077,645 |
| 2026-09-18 | 1.750 | 1.800 | 1.705 | 1.750 | 1.750 | 1,963,118 |
| 2026-09-17 | 1.750 | 1.800 | 1.708 | 1.750 | 1.750 | 696,304 |
| 2026-09-16 | 1.900 | 2.000 | 1.505 | 1.750 | 1.750 | 14,918,222 |
| 2026-09-15 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 907,228 |
| 2026-09-14 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 5,338,777 |
| 2026-09-11 | 1.875 | 2.000 | 1.750 | 1.900 | 1.900 | 5,370,388 |
| 2026-09-10 | 1.875 | 1.950 | 1.800 | 1.875 | 1.875 | 5,584,445 |
| 2026-09-09 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 10,029,758 |
| 2026-09-08 | 1.700 | 1.850 | 1.655 | 1.775 | 1.775 | 9,911,042 |
| 2026-09-07 | 1.750 | 1.750 | 1.600 | 1.700 | 1.700 | 1,804,184 |
| 2026-09-04 | 1.775 | 1.900 | 1.650 | 1.775 | 1.775 | 1,836,693 |
| 2026-09-03 | 1.775 | 1.840 | 1.685 | 1.775 | 1.775 | 1,678,699 |
| 2026-09-02 | 1.775 | 1.800 | 1.650 | 1.775 | 1.775 | 910,788 |
| 2026-09-01 | 1.775 | 1.900 | 1.650 | 1.775 | 1.775 | 1,712,771 |
| 2026-08-28 | 1.775 | 1.900 | 1.650 | 1.800 | 1.800 | 7,798,526 |
| 2026-08-27 | 1.775 | 1.900 | 1.650 | 1.775 | 1.775 | 6,104,643 |
| 2026-08-26 | 1.800 | 1.900 | 1.600 | 1.775 | 1.775 | 5,311,666 |
| 2026-08-25 | 1.750 | 1.900 | 1.600 | 1.800 | 1.800 | 10,131,052 |
| 2026-08-24 | 1.550 | 1.900 | 1.500 | 1.750 | 1.750 | 27,907,064 |
| 2026-08-21 | 1.450 | 1.649 | 1.400 | 1.550 | 1.550 | 10,618,110 |
| 2026-08-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,697,604 |
| 2026-08-19 | 1.600 | 1.610 | 1.430 | 1.450 | 1.450 | 3,809,353 |
| 2026-08-18 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 2,448,155 |
| 2026-08-17 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 3,686,148 |
| 2026-08-14 | 1.450 | 1.700 | 1.415 | 1.590 | 1.590 | 32,552,998 |
| 2026-08-13 | 1.600 | 1.600 | 1.350 | 1.450 | 1.450 | 22,379,930 |
| 2026-08-12 | 1.600 | 1.700 | 1.525 | 1.600 | 1.600 | 1,186,557 |
| 2026-08-11 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 6,307,407 |
| 2026-08-10 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 1,511,182 |
| 2026-08-07 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 1,725,220 |
| 2026-08-06 | 1.800 | 1.900 | 1.600 | 1.700 | 1.700 | 2,735,215 |
| 2026-08-05 | 1.850 | 2.000 | 1.700 | 1.800 | 1.800 | 2,365,407 |
| 2026-08-04 | 1.850 | 1.980 | 1.700 | 1.850 | 1.850 | 2,159,609 |
| 2026-08-03 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 2,017,193 |
| 2026-07-31 | 1.700 | 1.950 | 1.600 | 1.850 | 1.850 | 6,401,008 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.