Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.375 | 3.439 | 3.025 | 3.250 | 3.250 | 2,797,922 |
| 2024-08-30 | 3.150 | 3.495 | 3.000 | 3.375 | 3.375 | 1,903,806 |
| 2024-08-29 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 306,580 |
| 2024-08-28 | 3.240 | 3.240 | 3.010 | 3.200 | 3.200 | 916,524 |
| 2024-08-27 | 3.350 | 3.500 | 3.200 | 3.500 | 3.500 | 300,484 |
| 2024-08-23 | 3.450 | 3.600 | 3.200 | 3.350 | 3.350 | 284,045 |
| 2024-08-22 | 3.550 | 3.700 | 3.300 | 3.450 | 3.450 | 1,006,983 |
| 2024-08-21 | 2.950 | 3.800 | 2.900 | 3.400 | 3.400 | 2,494,968 |
| 2024-08-20 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 2,773,023 |
| 2024-08-19 | 3.040 | 3.040 | 2.800 | 3.000 | 3.000 | 353,728 |
| 2024-08-16 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 768,533 |
| 2024-08-15 | 2.875 | 3.200 | 2.816 | 3.050 | 3.050 | 2,444,535 |
| 2024-08-14 | 2.850 | 3.000 | 2.730 | 2.875 | 2.875 | 1,386,679 |
| 2024-08-13 | 2.700 | 2.900 | 2.500 | 2.850 | 2.850 | 324,451 |
| 2024-08-12 | 2.650 | 2.770 | 2.650 | 2.650 | 2.650 | 17,690 |
| 2024-08-09 | 2.650 | 2.796 | 2.525 | 2.650 | 2.650 | 27,373 |
| 2024-08-08 | 2.650 | 2.800 | 2.566 | 2.650 | 2.650 | 291,047 |
| 2024-08-07 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 633,540 |
| 2024-08-06 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 163,517 |
| 2024-08-05 | 2.650 | 2.678 | 2.503 | 2.650 | 2.650 | 67,700 |
| 2024-08-02 | 2.800 | 3.000 | 2.612 | 2.800 | 2.800 | 32,540 |
| 2024-08-01 | 2.800 | 2.830 | 2.604 | 2.800 | 2.800 | 262,138 |
| 2024-07-31 | 2.750 | 3.000 | 2.500 | 2.800 | 2.800 | 1,601,130 |
| 2024-07-30 | 2.650 | 2.800 | 2.500 | 2.600 | 2.600 | 770,270 |
| 2024-07-29 | 2.650 | 2.800 | 2.550 | 2.600 | 2.600 | 980,109 |
| 2024-07-26 | 2.700 | 2.860 | 2.500 | 2.650 | 2.650 | 2,366,630 |
| 2024-07-25 | 2.700 | 2.819 | 2.665 | 2.700 | 2.700 | 245,608 |
| 2024-07-24 | 2.700 | 2.900 | 2.500 | 2.700 | 2.700 | 220,018 |
| 2024-07-23 | 2.850 | 3.100 | 2.500 | 2.700 | 2.700 | 550,318 |
| 2024-07-22 | 2.700 | 2.960 | 2.665 | 2.700 | 2.700 | 322,774 |
| 2024-07-19 | 2.700 | 2.840 | 2.700 | 2.700 | 2.700 | 215,705 |
| 2024-07-18 | 2.700 | 2.840 | 2.504 | 2.700 | 2.700 | 379,818 |
| 2024-07-17 | 2.780 | 2.780 | 2.500 | 2.700 | 2.700 | 382,907 |
| 2024-07-16 | 2.850 | 2.900 | 2.744 | 2.800 | 2.800 | 1,075,659 |
| 2024-07-15 | 2.950 | 3.100 | 2.800 | 2.850 | 2.850 | 59,308 |
| 2024-07-12 | 3.000 | 3.100 | 2.740 | 2.740 | 2.740 | 407,130 |
| 2024-07-11 | 2.950 | 3.100 | 2.700 | 2.740 | 2.740 | 1,104,092 |
| 2024-07-10 | 2.900 | 3.100 | 2.700 | 2.950 | 2.950 | 1,407,116 |
| 2024-07-09 | 2.750 | 2.900 | 2.600 | 2.750 | 2.750 | 12,741 |
| 2024-07-08 | 2.750 | 2.868 | 2.730 | 2.750 | 2.750 | 13,142 |
| 2024-07-05 | 2.750 | 2.900 | 2.712 | 2.750 | 2.750 | 352,476 |
| 2024-07-04 | 3.050 | 3.225 | 2.622 | 2.750 | 2.750 | 2,392,199 |
| 2024-07-03 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 190,570 |
| 2024-07-02 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 204,241 |
| 2024-07-01 | 2.875 | 3.000 | 2.700 | 2.850 | 2.850 | 89,918 |
| 2024-06-28 | 2.750 | 2.967 | 2.600 | 2.875 | 2.875 | 3,093,497 |
| 2024-06-27 | 2.650 | 2.800 | 2.600 | 2.750 | 2.750 | 609,593 |
| 2024-06-26 | 2.650 | 2.860 | 2.515 | 2.860 | 2.860 | 48,526 |
| 2024-06-25 | 2.900 | 3.160 | 2.538 | 2.800 | 2.800 | 757,378 |
| 2024-06-24 | 3.000 | 3.160 | 2.700 | 3.160 | 3.160 | 569,661 |
| 2024-06-21 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 861,807 |
| 2024-06-20 | 2.700 | 3.124 | 2.611 | 3.010 | 3.010 | 2,235,686 |
| 2024-06-19 | 2.650 | 3.000 | 2.600 | 2.970 | 2.970 | 6,037,665 |
| 2024-06-18 | 2.550 | 2.700 | 2.400 | 2.550 | 2.550 | 163,837 |
| 2024-06-17 | 2.600 | 2.700 | 2.410 | 2.550 | 2.550 | 494,862 |
| 2024-06-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 153,615 |
| 2024-06-13 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 87,656 |
| 2024-06-12 | 2.600 | 2.750 | 2.500 | 2.600 | 2.600 | 55,097 |
| 2024-06-11 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 266,498 |
| 2024-06-10 | 2.650 | 2.650 | 2.626 | 2.650 | 2.650 | 43,726 |
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.