Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	2.650	2.720	2.500	2.650	2.650	46,399
2023-12-07	2.650	2.650	2.500	2.650	2.650	144,791
2023-12-06	2.650	2.650	2.566	2.650	2.650	102,035
2023-12-05	2.750	2.790	2.650	2.650	2.650	67,600
2023-12-04	2.750	2.780	2.700	2.750	2.750	75,410
2023-12-01	2.750	2.800	2.701	2.750	2.750	75,258
2023-11-30	2.750	2.750	2.700	2.750	2.750	17,071
2023-11-29	2.750	2.750	2.700	2.750	2.750	1,070
2023-11-28	2.750	2.800	2.750	2.750	2.750	13,438
2023-11-27	2.900	3.000	2.700	2.750	2.750	586,689
2023-11-24	3.000	3.000	2.800	2.900	2.900	179,542
2023-11-23	3.250	3.300	2.850	3.000	3.000	611,493
2023-11-22	3.250	3.500	3.026	3.250	3.250	183,380
2023-11-21	3.250	3.390	3.000	3.250	3.250	903,446
2023-11-20	2.950	3.100	2.800	2.950	2.950	251,119
2023-11-17	2.950	3.040	2.809	2.950	2.950	493,718
2023-11-16	2.950	3.100	2.800	2.800	2.800	12,624
2023-11-15	2.950	3.100	2.800	2.950	2.950	439,204
2023-11-14	2.950	3.080	2.856	2.950	2.950	1,498,582
2023-11-13	3.000	3.100	2.800	2.950	2.950	167,162
2023-11-10	3.000	3.100	2.900	3.000	3.000	1,544,444
2023-11-09	3.000	3.100	2.900	3.000	3.000	1,921,810
2023-11-08	2.900	3.100	2.800	3.000	3.000	1,113,340
2023-11-07	2.800	3.000	2.700	2.800	2.800	1,005,219
2023-11-06	2.800	2.880	2.640	2.800	2.800	105,286
2023-11-03	2.800	2.900	2.702	2.800	2.800	197,448
2023-11-02	2.800	2.800	2.700	2.800	2.800	59,000
2023-11-01	2.900	3.000	2.800	2.900	2.900	19,926
2023-10-31	2.900	2.900	2.800	2.900	2.900	35,368
2023-10-30	2.950	3.000	2.806	2.900	2.900	90,106
2023-10-27	2.950	2.950	2.803	2.950	2.950	53,786
2023-10-26	2.900	2.950	2.800	2.950	2.950	652,891
2023-10-25	2.900	3.000	2.800	2.900	2.900	226,097
2023-10-24	2.900	2.930	2.825	2.900	2.900	50,857
2023-10-23	2.900	3.000	2.800	2.900	2.900	194,573
2023-10-20	2.950	3.100	2.800	2.900	2.900	202,495
2023-10-19	3.050	3.200	2.821	3.050	3.050	86,727
2023-10-18	3.050	3.200	2.925	3.050	3.050	48,340
2023-10-17	3.100	3.200	2.880	3.050	3.050	423,109
2023-10-16	3.100	3.170	3.000	3.100	3.100	202,573
2023-10-13	3.050	3.200	3.000	3.100	3.100	1,106,872
2023-10-12	2.900	3.200	2.800	3.050	3.050	7,343,691
2023-10-11	2.950	3.100	2.700	2.900	2.900	301,112
2023-10-10	2.600	3.100	2.500	2.800	2.800	2,656,036
2023-10-09	2.600	2.900	2.502	2.900	2.900	40,802
2023-10-06	2.600	2.800	2.500	2.800	2.800	98,979
2023-10-05	2.600	2.700	2.500	2.700	2.700	188,350
2023-10-04	2.500	2.700	2.400	2.400	2.400	50,822
2023-10-03	2.550	2.700	2.400	2.500	2.500	188,896
2023-10-02	2.600	2.620	2.502	2.550	2.550	245,255
2023-09-29	2.570	2.640	2.570	2.600	2.600	144,685
2023-09-28	2.500	2.700	2.400	2.550	2.550	263,239
2023-09-27	2.900	3.000	2.400	2.400	2.400	1,543,695
2023-09-26	3.000	3.100	2.800	2.900	2.900	355,763
2023-09-25	3.000	3.100	3.000	3.000	3.000	20,189
2023-09-22	3.000	3.160	2.800	3.160	3.160	648,519
2023-09-21	3.000	3.100	2.900	2.900	2.900	1,569,023
2023-09-20	3.000	3.100	2.900	3.000	3.000	1,064,877
2023-09-19	3.000	3.100	2.900	2.900	2.900	788,953
2023-09-18	3.050	3.100	2.900	3.000	3.000	151,036

← NewerPage 13 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.