Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	3.150	3.270	3.000	3.050	3.050	1,083,355
2023-09-14	3.250	3.400	3.000	3.000	3.000	1,475,753
2023-09-13	3.250	3.400	3.100	3.250	3.250	1,954,649
2023-09-12	3.000	3.300	2.800	3.300	3.300	1,330,622
2023-09-11	2.950	3.200	2.800	2.800	2.800	1,322,170
2023-09-08	2.950	3.100	2.800	2.950	2.950	639,544
2023-09-07	2.800	3.200	2.700	3.100	3.100	3,407,274
2023-09-06	2.300	3.000	2.300	2.800	2.800	6,678,552
2023-09-05	2.250	2.400	2.100	2.250	2.250	242,098
2023-09-04	2.150	2.340	2.000	2.250	2.250	739,892
2023-09-01	2.500	2.740	2.000	2.150	2.150	3,332,104
2023-08-31	2.050	2.600	1.900	2.500	2.500	7,626,764
2023-08-30	2.050	2.200	1.900	2.050	2.050	586,960
2023-08-29	2.100	2.200	1.900	2.000	2.000	796,126
2023-08-25	2.100	2.100	2.002	2.100	2.100	17,953
2023-08-24	2.100	2.200	2.000	2.100	2.100	38,112
2023-08-23	2.100	2.200	1.890	2.100	2.100	311,306
2023-08-22	1.850	2.200	1.800	2.000	2.000	1,827,707
2023-08-21	2.300	2.400	1.800	1.800	1.800	2,564,550
2023-08-18	2.400	2.500	2.200	2.300	2.300	979,577
2023-08-17	2.500	2.700	2.300	2.400	2.400	2,709,235
2023-08-16	2.300	2.900	2.300	2.480	2.480	6,480,611
2023-08-15	2.250	2.400	2.100	2.200	2.200	628,135
2023-08-14	2.150	2.400	1.963	2.200	2.200	2,640,485
2023-08-11	2.050	2.380	1.900	2.150	2.150	1,646,511
2023-08-10	2.000	2.390	1.800	2.050	2.050	3,212,998
2023-08-09	1.700	2.200	1.600	2.140	2.140	4,592,952
2023-08-08	1.850	1.900	1.600	1.610	1.610	1,657,543
2023-08-07	2.200	2.300	1.700	1.850	1.850	3,535,571
2023-08-04	1.900	2.600	1.802	2.120	2.120	12,829,430
2023-08-03	1.275	2.000	1.267	1.900	1.900	16,709,000
2023-08-02	1.275	1.299	1.250	1.275	1.275	57,370
2023-08-01	1.325	1.400	1.230	1.275	1.275	156,650
2023-07-31	1.550	1.600	1.211	1.325	1.325	2,172,397
2023-07-28	1.200	1.628	1.144	1.550	1.550	5,284,886
2023-07-27	1.050	1.275	1.005	1.100	1.100	628,129
2023-07-26	1.050	1.083	1.050	1.050	1.050	350,000
2023-07-25	1.025	1.100	0.950	1.025	1.025	637,553
2023-07-24	1.025	1.025	0.956	1.025	1.025	351,323
2023-07-21	1.025	1.065	1.000	1.025	1.025	23,634
2023-07-20	1.050	1.080	0.950	1.025	1.025	245,283
2023-07-19	1.050	1.100	1.000	1.050	1.050	21,760
2023-07-18	1.050	1.100	1.000	1.050	1.050	40,713
2023-07-17	1.050	1.050	1.001	1.050	1.050	20,086
2023-07-13	1.050	1.050	1.001	1.050	1.050	1,709
2023-07-12	1.050	1.068	1.050	1.050	1.050	1,781
2023-07-11	1.050	1.100	0.975	1.050	1.050	1,081,311
2023-07-10	1.050	1.050	1.012	1.050	1.050	98,318
2023-07-06	1.025	1.100	1.000	1.050	1.050	38,020
2023-07-05	1.025	1.097	0.985	1.025	1.025	254,287
2023-07-04	1.025	1.200	0.900	1.100	1.100	520,522
2023-07-03	1.025	1.100	0.950	1.025	1.025	227,826
2023-06-30	1.025	1.035	1.025	1.025	1.025	18,743
2023-06-29	1.025	1.070	0.971	1.025	1.025	705,299
2023-06-28	1.025	1.100	0.950	1.000	1.000	271,584
2023-06-27	1.050	1.050	0.975	1.050	1.050	50,000
2023-06-26	1.050	1.100	1.028	1.050	1.050	152,006
2023-06-23	1.025	1.050	1.000	1.050	1.050	823,819
2023-06-22	1.050	1.118	1.001	1.025	1.025	599,658
2023-06-21	1.050	1.100	1.000	1.050	1.050	114,514

← NewerPage 14 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.