Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	2.650	2.700	2.500	2.700	2.700	2,618,232
2024-03-07	2.400	2.770	2.300	2.700	2.700	1,317,748
2024-03-06	2.400	2.500	2.340	2.400	2.400	1,340,473
2024-03-05	2.400	2.440	2.300	2.400	2.400	467,805
2024-03-04	2.340	2.430	2.300	2.400	2.400	727,741
2024-03-01	2.350	2.500	2.300	2.340	2.340	690,575
2024-02-29	2.350	2.390	2.320	2.350	2.350	7,445
2024-02-28	2.400	2.411	2.300	2.350	2.350	38,211
2024-02-27	2.450	2.500	2.410	2.450	2.450	166,109
2024-02-26	2.450	2.500	2.420	2.450	2.450	202,457
2024-02-23	2.450	2.450	2.300	2.450	2.450	660,756
2024-02-22	2.550	2.600	2.500	2.500	2.500	443,408
2024-02-21	2.550	2.563	2.511	2.550	2.550	316,516
2024-02-20	2.600	2.600	2.500	2.600	2.600	229,067
2024-02-19	2.500	2.730	2.500	2.600	2.600	1,951,855
2024-02-16	2.450	2.600	2.450	2.450	2.450	642,691
2024-02-15	2.450	2.600	2.360	2.360	2.360	516,599
2024-02-14	2.400	2.500	2.325	2.500	2.500	75,751
2024-02-13	2.350	2.438	2.300	2.400	2.400	1,320,308
2024-02-12	2.400	2.400	2.300	2.350	2.350	84,041
2024-02-09	2.450	2.450	2.300	2.400	2.400	344,962
2024-02-08	2.450	2.600	2.300	2.400	2.400	474,275
2024-02-07	2.450	2.580	2.366	2.450	2.450	105,583
2024-02-06	2.450	2.660	2.300	2.450	2.450	308,937
2024-02-05	2.450	2.450	2.320	2.450	2.450	12,224
2024-02-02	2.450	2.500	2.450	2.450	2.450	101,952
2024-02-01	2.500	2.600	2.400	2.440	2.440	416,949
2024-01-31	2.500	2.500	2.400	2.500	2.500	21,082
2024-01-30	2.500	2.500	2.444	2.500	2.500	40,917
2024-01-29	2.600	2.622	2.450	2.600	2.600	372,679
2024-01-26	2.721	2.721	2.500	2.500	2.500	353,754
2024-01-25	2.900	2.900	2.620	2.850	2.850	654,595
2024-01-24	2.900	3.000	2.800	2.900	2.900	285,889
2024-01-23	2.900	3.000	2.800	2.900	2.900	13,627
2024-01-22	2.900	2.900	2.800	2.800	2.800	1,578,755
2024-01-19	2.900	2.900	2.800	2.900	2.900	45,934
2024-01-18	2.900	2.900	2.833	2.900	2.900	12,582
2024-01-17	2.950	3.000	2.800	2.900	2.900	101,020
2024-01-16	2.900	3.100	2.860	3.000	3.000	2,620,406
2024-01-15	2.900	3.000	2.800	2.900	2.900	2,583,979
2024-01-12	2.750	3.079	2.702	2.900	2.900	4,298,628
2024-01-11	2.520	2.900	2.520	2.800	2.800	1,501,066
2024-01-10	2.350	2.580	2.200	2.300	2.300	1,033,441
2024-01-09	2.350	2.500	2.200	2.300	2.300	136,596
2024-01-08	2.350	2.500	2.200	2.350	2.350	13,445
2024-01-05	2.350	2.500	2.200	2.350	2.350	238,632
2024-01-04	2.350	2.350	2.200	2.350	2.350	32,292
2024-01-03	2.340	2.340	2.200	2.340	2.340	232,403
2024-01-02	2.450	2.600	2.300	2.450	2.450	5,389
2023-12-27	2.490	2.490	2.300	2.450	2.450	285,049
2023-12-22	2.500	2.500	2.310	2.500	2.500	49,841
2023-12-21	2.500	2.500	2.400	2.500	2.500	30,190
2023-12-20	2.500	2.500	2.400	2.500	2.500	96,202
2023-12-19	2.500	2.600	2.400	2.500	2.500	38,606
2023-12-18	2.650	2.700	2.400	2.500	2.500	346,592
2023-12-15	2.600	2.600	2.500	2.600	2.600	146,161
2023-12-14	2.650	2.700	2.500	2.600	2.600	149,439
2023-12-13	2.600	2.700	2.500	2.600	2.600	31,745
2023-12-12	2.650	2.700	2.450	2.600	2.600	160,681
2023-12-11	2.650	2.800	2.500	2.650	2.650	5,270,591

← NewerPage 12 of 21 · 1,219 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.