Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 51,567 |
| 2023-03-10 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 3,789 |
| 2023-03-09 | 4.250 | 4.780 | 4.250 | 4.250 | 4.250 | 1,620 |
| 2023-03-08 | 4.250 | 4.700 | 3.810 | 4.670 | 4.670 | 24,374 |
| 2023-03-07 | 4.250 | 4.700 | 3.810 | 4.250 | 4.250 | 4,138 |
| 2023-03-02 | 4.250 | 4.250 | 3.810 | 4.250 | 4.250 | 5,437 |
| 2023-03-01 | 4.500 | 4.900 | 4.180 | 4.250 | 4.250 | 11,633 |
| 2023-02-28 | 4.500 | 5.000 | 4.170 | 4.500 | 4.500 | 73,386 |
| 2023-02-27 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 400 |
| 2023-02-24 | 4.500 | 4.700 | 4.150 | 4.500 | 4.500 | 24,518 |
| 2023-02-23 | 4.500 | 5.000 | 4.500 | 4.500 | 4.500 | 13,899 |
| 2023-02-22 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 2,598 |
| 2023-02-21 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 746 |
| 2023-02-20 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 6,881 |
| 2023-02-17 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 29,667 |
| 2023-02-16 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 31,982 |
| 2023-02-14 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 10,000 |
| 2023-02-10 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 106,243 |
| 2023-02-09 | 4.250 | 4.700 | 4.250 | 4.250 | 4.250 | 2,570 |
| 2023-02-08 | 4.250 | 4.250 | 4.080 | 4.250 | 4.250 | 6,000 |
| 2023-02-07 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 109 |
| 2023-02-06 | 4.500 | 4.850 | 4.120 | 4.250 | 4.250 | 62,634 |
| 2023-02-03 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,411 |
| 2023-02-02 | 4.000 | 5.000 | 3.610 | 4.500 | 4.500 | 31,348 |
| 2023-02-01 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 88,548 |
| 2023-01-31 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 4,545 |
| 2023-01-30 | 4.500 | 4.500 | 3.500 | 4.000 | 4.000 | 19,869 |
| 2023-01-27 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 75,037 |
| 2023-01-24 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 605 |
| 2023-01-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 120 |
| 2023-01-19 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 4,234 |
| 2023-01-18 | 4.750 | 5.020 | 4.500 | 4.750 | 4.750 | 43,465 |
| 2023-01-17 | 5.000 | 5.000 | 4.550 | 5.000 | 5.000 | 33,541 |
| 2023-01-16 | 5.750 | 6.000 | 4.500 | 5.000 | 5.000 | 214,196 |
| 2023-01-13 | 4.250 | 6.000 | 3.650 | 5.750 | 5.750 | 785,490 |
| 2023-01-12 | 3.900 | 4.250 | 3.900 | 4.250 | 4.250 | 33,726 |
| 2023-01-11 | 3.500 | 3.900 | 3.410 | 3.500 | 3.500 | 25,344 |
| 2023-01-09 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 7,500 |
| 2023-01-06 | 3.500 | 3.850 | 3.000 | 3.500 | 3.500 | 22,536 |
| 2023-01-05 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 4,038 |
| 2023-01-04 | 3.500 | 4.000 | 3.360 | 3.500 | 3.500 | 33,270 |
| 2023-01-03 | 3.500 | 4.000 | 3.310 | 3.500 | 3.500 | 37,272 |
| 2022-12-30 | 3.500 | 3.850 | 3.500 | 3.500 | 3.500 | 6,717 |
| 2022-12-29 | 3.500 | 3.850 | 3.310 | 3.500 | 3.500 | 71,096 |
| 2022-12-21 | 3.500 | 4.000 | 3.310 | 3.500 | 3.500 | 12,370 |
| 2022-12-20 | 3.470 | 3.680 | 3.470 | 3.500 | 3.500 | 28,934 |
| 2022-12-19 | 3.250 | 3.470 | 3.000 | 3.250 | 3.250 | 3,339 |
| 2022-12-16 | 3.250 | 3.470 | 3.250 | 3.250 | 3.250 | 7,204 |
| 2022-12-15 | 3.250 | 3.470 | 3.250 | 3.250 | 3.250 | 116,722 |
| 2022-12-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 100,600 |
| 2022-12-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 4,218 |
| 2022-12-09 | 3.250 | 3.470 | 3.110 | 3.250 | 3.250 | 10,803 |
| 2022-12-08 | 3.250 | 3.330 | 3.250 | 3.250 | 3.250 | 17,956 |
| 2022-12-07 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 11,625 |
| 2022-12-06 | 3.250 | 3.250 | 3.080 | 3.250 | 3.250 | 87,621 |
| 2022-12-05 | 3.550 | 3.550 | 3.000 | 3.250 | 3.250 | 569,942 |
| 2022-12-02 | 3.500 | 4.500 | 3.500 | 4.000 | 4.000 | 391,038 |
| 2022-12-01 | 4.750 | 4.800 | 4.066 | 4.250 | 4.250 | 379,368 |
| 2022-11-30 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 15,785 |
| 2022-11-29 | 5.250 | 5.300 | 4.500 | 4.750 | 4.750 | 188,722 |
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.