Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	1.075	1.170	1.000	1.050	1.050	1,088,681
2023-06-19	1.125	1.150	1.075	1.075	1.075	193,736
2023-06-16	1.125	1.125	1.101	1.125	1.125	1,113
2023-06-15	1.125	1.150	1.000	1.125	1.125	322,059
2023-06-14	1.175	1.250	1.074	1.125	1.125	851,351
2023-06-13	1.175	1.250	1.100	1.175	1.175	10,528
2023-06-12	1.175	1.250	1.125	1.175	1.175	115,709
2023-06-09	1.300	1.350	1.100	1.250	1.250	883,212
2023-06-08	1.225	1.233	1.225	1.225	1.225	15,246
2023-06-07	1.225	1.250	1.200	1.225	1.225	344,856
2023-06-06	1.225	1.340	1.200	1.225	1.225	409,868
2023-06-05	1.225	1.245	1.200	1.225	1.225	13,223
2023-06-01	1.250	1.250	1.200	1.225	1.225	844,928
2023-05-31	1.294	1.294	1.201	1.275	1.275	537,995
2023-05-30	1.275	1.350	1.200	1.350	1.350	754,284
2023-05-26	1.275	1.350	1.200	1.275	1.275	67,999
2023-05-25	1.250	1.280	1.201	1.275	1.275	575,782
2023-05-24	1.250	1.300	1.200	1.250	1.250	257,622
2023-05-23	1.250	1.300	1.201	1.300	1.300	616,739
2023-05-22	1.300	1.370	1.250	1.250	1.250	30,193
2023-05-19	1.250	1.300	1.200	1.250	1.250	403,847
2023-05-18	1.300	1.300	1.200	1.250	1.250	171,138
2023-05-17	1.300	1.400	1.231	1.300	1.300	157,600
2023-05-16	1.300	1.310	1.222	1.300	1.300	266,004
2023-05-15	1.300	1.370	1.300	1.300	1.300	150,000
2023-05-12	1.350	1.400	1.300	1.300	1.300	524,028
2023-05-11	1.275	1.398	1.275	1.300	1.300	1,437,490
2023-05-10	1.300	1.320	1.200	1.260	1.260	720,226
2023-05-09	1.175	1.330	1.150	1.300	1.300	4,127,422
2023-05-05	1.200	1.210	1.150	1.175	1.175	4,628,754
2023-05-04	1.200	1.250	1.150	1.200	1.200	153,831
2023-05-03	1.250	1.280	1.150	1.200	1.200	2,387,408
2023-05-02	1.350	1.400	1.200	1.275	1.275	2,611,324
2023-04-28	1.450	1.500	1.320	1.350	1.350	3,454,424
2023-04-27	1.450	1.795	1.400	1.500	1.500	19,033,391
2023-04-26	1.175	1.500	1.119	1.410	1.410	25,613,920
2023-04-25	1.075	1.150	1.031	1.100	1.100	1,315,390
2023-04-24	1.200	1.300	1.020	1.100	1.100	3,502,141
2023-04-21	1.200	1.200	1.100	1.200	1.200	525,061
2023-04-20	1.115	1.200	1.115	1.200	1.200	3,039,251
2023-04-19	1.125	1.200	1.000	1.170	1.170	4,701,852
2023-04-18	1.250	1.400	1.100	1.125	1.125	1,794,217
2023-04-17	1.200	1.300	1.150	1.200	1.200	121,900
2023-04-14	1.200	1.300	1.100	1.200	1.200	1,218,806
2023-04-13	1.200	1.300	1.100	1.200	1.200	826,675
2023-04-12	1.200	1.300	1.100	1.220	1.220	1,233,403
2023-04-11	1.300	1.500	1.100	1.300	1.300	3,540,779
2023-04-06	1.300	1.500	1.100	1.300	1.300	5,619,378
2023-04-05	1.350	1.530	1.120	1.300	1.300	3,442,091
2023-04-04	1.500	2.000	1.030	1.530	1.530	14,640,590
2023-04-03	4.000	4.000	3.300	3.750	3.750	152,627
2023-03-31	4.000	4.000	3.500	4.000	4.000	8,163
2023-03-30	4.000	4.000	3.500	4.000	4.000	6,134
2023-03-29	3.750	4.000	3.500	4.000	4.000	365,814
2023-03-28	3.750	4.000	3.750	3.750	3.750	500
2023-03-27	3.750	3.990	3.500	3.750	3.750	81,300
2023-03-24	3.750	4.000	3.500	3.750	3.750	21,782
2023-03-23	3.750	3.750	3.550	3.750	3.750	2,195
2023-03-22	3.750	3.990	3.500	3.750	3.750	6,405
2023-03-21	3.750	4.000	3.500	3.750	3.750	11,149

← NewerPage 15 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.