Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 6.250 | 6.500 | 6.121 | 6.250 | 6.250 | 172,567 |
| 2022-08-24 | 6.250 | 6.390 | 6.121 | 6.250 | 6.250 | 35,503 |
| 2022-08-23 | 6.250 | 6.500 | 6.101 | 6.250 | 6.250 | 233,072 |
| 2022-08-22 | 6.340 | 6.340 | 6.010 | 6.250 | 6.250 | 21,398 |
| 2022-08-19 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 134,298 |
| 2022-08-18 | 6.500 | 6.700 | 6.000 | 6.500 | 6.500 | 122,768 |
| 2022-08-17 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 217,453 |
| 2022-08-16 | 6.250 | 6.485 | 6.150 | 6.200 | 6.200 | 149,282 |
| 2022-08-15 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 202,479 |
| 2022-08-12 | 6.900 | 6.900 | 6.500 | 6.750 | 6.750 | 93,741 |
| 2022-08-11 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 47,645 |
| 2022-08-10 | 7.750 | 7.750 | 7.505 | 7.750 | 7.750 | 23,874 |
| 2022-08-09 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 459,307 |
| 2022-08-08 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 33,841 |
| 2022-08-05 | 7.500 | 8.000 | 7.500 | 7.750 | 7.750 | 20,483 |
| 2022-08-04 | 7.750 | 9.000 | 7.690 | 8.250 | 8.250 | 10,269 |
| 2022-08-03 | 7.750 | 8.000 | 7.690 | 7.750 | 7.750 | 207 |
| 2022-08-02 | 7.750 | 7.750 | 7.540 | 7.750 | 7.750 | 10,238 |
| 2022-08-01 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 149 |
| 2022-07-28 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 6,104 |
| 2022-07-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 9,523 |
| 2022-07-25 | 7.750 | 8.000 | 7.510 | 7.750 | 7.750 | 20,121 |
| 2022-07-22 | 7.750 | 7.810 | 7.500 | 7.750 | 7.750 | 44,896 |
| 2022-07-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 21,639 |
| 2022-07-19 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 545 |
| 2022-07-18 | 7.750 | 7.990 | 7.500 | 7.750 | 7.750 | 73,821 |
| 2022-07-15 | 7.750 | 7.750 | 7.650 | 7.750 | 7.750 | 7,000 |
| 2022-07-13 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 59,608 |
| 2022-07-12 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 1,265 |
| 2022-07-08 | 7.650 | 7.950 | 7.650 | 7.750 | 7.750 | 63,363 |
| 2022-07-07 | 7.500 | 7.990 | 7.500 | 7.500 | 7.500 | 150,501 |
| 2022-07-06 | 7.500 | 8.000 | 7.300 | 7.700 | 7.700 | 25,693 |
| 2022-07-05 | 8.000 | 8.000 | 7.000 | 7.500 | 7.500 | 128,938 |
| 2022-07-04 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 12 |
| 2022-07-01 | 8.500 | 9.000 | 7.800 | 8.500 | 8.500 | 24,849 |
| 2022-06-29 | 8.500 | 8.500 | 8.110 | 8.500 | 8.500 | 59,734 |
| 2022-06-28 | 8.500 | 8.700 | 8.020 | 8.500 | 8.500 | 29,104 |
| 2022-06-27 | 8.500 | 8.740 | 8.400 | 8.500 | 8.500 | 229,779 |
| 2022-06-23 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 2,000 |
| 2022-06-21 | 8.650 | 9.150 | 8.100 | 8.500 | 8.500 | 284,238 |
| 2022-06-20 | 8.650 | 8.650 | 8.000 | 8.650 | 8.650 | 18,141 |
| 2022-06-17 | 9.000 | 9.300 | 8.516 | 8.900 | 8.900 | 115,050 |
| 2022-06-16 | 9.250 | 9.500 | 8.715 | 9.000 | 9.000 | 49,499 |
| 2022-06-15 | 9.250 | 9.250 | 8.700 | 9.250 | 9.250 | 67,180 |
| 2022-06-14 | 9.250 | 9.490 | 8.688 | 9.250 | 9.250 | 241,257 |
| 2022-06-13 | 9.750 | 10.000 | 8.500 | 9.000 | 9.000 | 503,941 |
| 2022-06-10 | 9.250 | 9.750 | 7.000 | 9.750 | 9.750 | 2,004,817 |
| 2022-06-09 | 11.750 | 11.900 | 11.550 | 11.750 | 11.750 | 8,299 |
| 2022-06-08 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 11,535 |
| 2022-06-07 | 12.000 | 12.000 | 11.600 | 12.000 | 12.000 | 17,353 |
| 2022-06-06 | 12.000 | 12.380 | 11.680 | 12.000 | 12.000 | 30,759 |
| 2022-06-01 | 12.000 | 12.380 | 11.500 | 12.000 | 12.000 | 53,966 |
| 2022-05-30 | 12.000 | 12.400 | 11.680 | 12.000 | 12.000 | 17,454 |
| 2022-05-27 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 385 |
| 2022-05-26 | 12.000 | 12.380 | 11.680 | 12.000 | 12.000 | 20,673 |
| 2022-05-25 | 12.000 | 12.000 | 11.750 | 12.000 | 12.000 | 23,819 |
| 2022-05-24 | 12.000 | 12.006 | 11.790 | 12.000 | 12.000 | 1,701,065 |
| 2022-05-23 | 12.000 | 12.200 | 12.000 | 12.000 | 12.000 | 8,000 |
| 2022-05-20 | 12.000 | 12.200 | 11.750 | 12.000 | 12.000 | 21,316 |
| 2022-05-19 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 4,483 |
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.