Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	5.010	5.500	5.010	5.250	5.250	176,115
2022-11-25	5.000	5.500	4.500	5.000	5.000	89,867
2022-11-24	5.500	5.500	4.120	5.500	5.500	562,803
2022-11-23	5.750	6.000	5.500	5.750	5.750	20,417
2022-11-22	5.750	5.750	5.500	5.750	5.750	30,000
2022-11-21	5.750	6.000	5.500	5.750	5.750	59,520
2022-11-18	5.650	5.890	4.990	5.750	5.750	454,809
2022-11-17	5.650	5.800	5.510	5.650	5.650	2,267
2022-11-15	5.650	5.690	5.650	5.650	5.650	10,000
2022-11-11	5.650	5.690	5.521	5.650	5.650	39,763
2022-11-10	5.650	5.650	5.521	5.650	5.650	4,689
2022-11-09	6.150	6.300	5.520	5.650	5.650	125,030
2022-11-08	6.150	6.150	6.021	6.150	6.150	5,205
2022-11-07	6.150	6.150	6.015	6.150	6.150	10,524
2022-11-04	6.150	6.150	6.015	6.150	6.150	5,719
2022-11-03	6.150	6.150	6.000	6.150	6.150	350
2022-11-02	6.150	6.150	6.015	6.150	6.150	3,330
2022-11-01	6.150	6.190	6.000	6.150	6.150	163,000
2022-10-31	6.300	6.300	6.150	6.150	6.150	10,052
2022-10-28	6.350	6.490	6.200	6.350	6.350	33,145
2022-10-27	6.350	6.500	6.210	6.350	6.350	8,670
2022-10-26	6.250	6.500	6.200	6.350	6.350	380,053
2022-10-25	6.250	6.250	6.010	6.250	6.250	5,142
2022-10-24	6.250	6.250	6.000	6.250	6.250	2,849
2022-10-21	6.250	6.250	6.000	6.250	6.250	262,878
2022-10-20	6.250	6.250	5.850	6.250	6.250	58,000
2022-10-19	6.600	6.600	6.200	6.600	6.600	21,442
2022-10-18	6.600	6.600	6.440	6.600	6.600	100
2022-10-17	6.600	6.600	6.210	6.600	6.600	79,547
2022-10-14	6.750	6.750	6.650	6.750	6.750	5,000
2022-10-13	6.750	6.750	6.650	6.750	6.750	751
2022-10-12	6.750	7.000	6.510	6.750	6.750	21,131
2022-10-10	6.750	6.750	6.510	6.750	6.750	20,373
2022-10-07	6.750	6.750	6.550	6.750	6.750	18,537
2022-10-06	6.750	6.800	6.750	6.750	6.750	5,938
2022-10-04	6.750	6.800	6.550	6.750	6.750	18,200
2022-10-03	6.750	6.850	6.750	6.750	6.750	21,897
2022-09-30	6.750	7.000	6.750	6.750	6.750	25,414
2022-09-29	7.250	7.400	6.510	7.180	7.180	258,578
2022-09-28	6.750	7.000	6.750	6.750	6.750	11,744
2022-09-27	6.500	6.550	6.500	6.500	6.500	6,591
2022-09-26	6.500	6.950	6.500	6.500	6.500	13,760
2022-09-23	7.490	7.490	6.500	6.500	6.500	121,810
2022-09-22	7.650	8.000	7.300	7.650	7.650	6,016
2022-09-21	7.650	7.700	7.300	7.650	7.650	25,541
2022-09-20	6.990	8.000	6.990	7.650	7.650	417,879
2022-09-16	6.500	7.000	6.314	6.750	6.750	209,359
2022-09-15	6.250	6.500	6.000	6.000	6.000	11,488
2022-09-14	6.250	6.500	6.050	6.250	6.250	24,146
2022-09-13	6.250	6.500	6.055	6.250	6.250	25,002
2022-09-12	6.250	6.400	6.250	6.250	6.250	25,523
2022-09-09	6.250	6.374	6.150	6.250	6.250	133,579
2022-09-08	6.250	6.250	6.002	6.250	6.250	45,291
2022-09-07	6.250	6.250	6.150	6.250	6.250	387
2022-09-06	6.250	6.250	6.002	6.250	6.250	2,000
2022-09-05	6.250	6.250	6.050	6.250	6.250	18,320
2022-09-02	6.250	6.250	6.170	6.250	6.250	16,207
2022-09-01	6.250	6.250	6.002	6.250	6.250	7,759
2022-08-31	6.250	6.500	6.250	6.250	6.250	16
2022-08-30	6.250	6.280	6.240	6.250	6.250	30,647

← NewerPage 17 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.