Light Science Technologies Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.675	2.700	2.600	2.700	2.700	331,841
2024-06-06	2.700	2.800	2.600	2.800	2.800	829,998
2024-06-05	2.700	2.800	2.700	2.700	2.700	76,001
2024-06-04	2.700	2.800	2.550	2.550	2.550	13,060
2024-06-03	2.700	2.700	2.550	2.700	2.700	1,469
2024-05-31	2.650	2.800	2.450	2.700	2.700	82,525
2024-05-30	2.650	2.800	2.450	2.650	2.650	61,203
2024-05-29	2.650	2.800	2.500	2.650	2.650	433,358
2024-05-28	2.650	2.779	2.450	2.650	2.650	191,467
2024-05-24	2.650	2.779	2.460	2.460	2.460	117,898
2024-05-23	2.650	2.750	2.500	2.650	2.650	364,030
2024-05-22	2.650	2.690	2.650	2.650	2.650	355,006
2024-05-21	2.700	2.800	2.600	2.650	2.650	583,270
2024-05-20	2.700	2.800	2.624	2.700	2.700	364,345
2024-05-17	2.800	2.800	2.602	2.700	2.700	841,610
2024-05-16	2.850	2.924	2.700	2.800	2.800	3,290,516
2024-05-15	2.900	2.980	2.700	2.800	2.800	1,328,987
2024-05-14	2.900	3.000	2.800	2.900	2.900	390,487
2024-05-13	3.050	3.200	2.780	2.780	2.780	1,011,850
2024-05-10	3.150	3.400	2.900	3.050	3.050	2,354,458
2024-05-09	2.870	3.285	2.870	3.200	3.200	6,409,981
2024-05-08	2.550	3.000	2.400	2.700	2.700	1,770,815
2024-05-07	2.450	2.600	2.365	2.450	2.450	47,665
2024-05-02	2.450	2.600	2.365	2.450	2.450	202,260
2024-05-01	2.300	2.600	2.200	2.450	2.450	1,506,322
2024-04-30	2.600	2.800	2.210	2.300	2.300	1,111,573
2024-04-29	2.600	2.800	2.300	2.500	2.500	377,079
2024-04-26	2.500	2.700	2.300	2.600	2.600	36,972
2024-04-25	2.650	2.680	2.300	2.500	2.500	472,036
2024-04-24	2.650	2.650	2.500	2.650	2.650	25,839
2024-04-23	2.650	2.650	2.450	2.650	2.650	11,912
2024-04-22	2.700	2.800	2.500	2.650	2.650	1,042,971
2024-04-19	2.700	2.770	2.550	2.700	2.700	37,036
2024-04-18	2.700	2.800	2.600	2.700	2.700	25,135
2024-04-17	2.700	2.700	2.634	2.700	2.700	3,202
2024-04-16	2.700	2.770	2.700	2.700	2.700	976
2024-04-15	2.550	2.770	2.350	2.700	2.700	1,220,350
2024-04-12	2.500	2.550	2.300	2.550	2.550	209,684
2024-04-11	2.500	2.500	2.300	2.500	2.500	645
2024-04-10	2.500	2.700	2.300	2.500	2.500	11,513
2024-04-09	2.500	2.700	2.260	2.500	2.500	143,587
2024-04-08	2.500	2.570	2.500	2.500	2.500	73,151
2024-04-05	2.600	2.700	2.300	2.500	2.500	80,648
2024-04-04	2.600	2.750	2.403	2.550	2.550	11,015
2024-04-03	2.650	2.800	2.400	2.550	2.550	385,208
2024-04-02	2.650	2.860	2.500	2.860	2.860	154,125
2024-03-28	2.700	2.703	2.500	2.600	2.600	687,195
2024-03-27	2.750	3.000	2.600	2.700	2.700	162,954
2024-03-26	2.850	2.960	2.603	2.960	2.960	203,050
2024-03-25	2.900	3.000	2.700	2.850	2.850	353,626
2024-03-22	2.900	3.040	2.740	2.900	2.900	389,052
2024-03-21	2.850	3.000	2.660	2.850	2.850	1,025,458
2024-03-20	2.850	3.000	2.700	2.700	2.700	130,327
2024-03-19	2.850	2.899	2.751	2.850	2.850	143,426
2024-03-18	2.850	3.000	2.808	2.850	2.850	562,898
2024-03-15	2.850	2.879	2.808	2.850	2.850	40,803
2024-03-14	2.800	3.000	2.700	2.850	2.850	1,251,697
2024-03-13	2.750	2.834	2.700	2.800	2.800	594,231
2024-03-12	2.750	2.780	2.700	2.750	2.750	601,910
2024-03-11	2.600	2.800	2.555	2.780	2.780	2,105,026

← NewerPage 11 of 21 · 1,226 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.