Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12.000	12.000	11.700	12.000	12.000	15,115
2022-05-17	11.830	12.000	11.830	12.000	12.000	8,402
2022-05-16	11.750	12.000	11.620	11.750	11.750	67,461
2022-05-13	11.850	11.850	11.675	11.750	11.750	116,559
2022-05-12	13.000	13.000	12.110	12.500	12.500	77,881
2022-05-11	13.000	13.250	12.700	12.700	12.700	30,351
2022-05-10	12.800	12.800	12.700	12.700	12.700	3,034
2022-05-09	12.900	12.900	12.700	12.700	12.700	38,656
2022-05-06	14.000	14.100	12.700	12.700	12.700	101,812
2022-05-05	14.000	14.150	13.770	14.000	14.000	174,194
2022-05-04	14.000	14.100	13.800	14.000	14.000	57,088
2022-05-03	14.000	14.200	13.750	14.000	14.000	41,037
2022-04-29	13.850	14.000	13.850	14.000	14.000	20,000
2022-04-28	13.750	14.500	13.200	13.750	13.750	62,995
2022-04-27	13.250	13.485	13.060	13.250	13.250	72,277
2022-04-26	13.250	13.850	12.630	13.250	13.250	77,582
2022-04-25	13.750	14.200	13.250	13.500	13.500	134,262
2022-04-22	12.700	14.500	12.700	13.750	13.750	226,974
2022-04-21	12.500	12.740	12.310	12.500	12.500	119,577
2022-04-20	10.500	12.800	10.500	12.500	12.500	494,551
2022-04-19	10.500	10.900	10.050	10.500	10.500	49,985
2022-04-14	10.250	10.700	10.150	10.500	10.500	154,735
2022-04-13	11.250	11.500	10.000	10.250	10.250	243,817
2022-04-12	11.250	11.300	11.000	11.250	11.250	35,066
2022-04-11	11.400	11.400	11.000	11.250	11.250	38,357
2022-04-08	11.500	11.700	11.000	11.500	11.500	17,264
2022-04-07	11.250	11.500	11.010	11.500	11.500	14,194
2022-04-06	11.500	11.500	11.000	11.250	11.250	79,094
2022-04-05	11.750	12.000	11.000	11.500	11.500	27,352
2022-04-04	11.750	11.750	11.550	11.750	11.750	19,685
2022-04-01	11.250	12.000	11.000	11.750	11.750	132,141
2022-03-31	11.500	11.700	11.100	11.250	11.250	60,046
2022-03-30	11.500	11.750	11.120	11.500	11.500	37,072
2022-03-29	12.250	12.500	11.100	11.500	11.500	62,778
2022-03-28	12.250	12.250	12.000	12.250	12.250	3,357,023
2022-03-25	12.250	12.250	12.000	12.250	12.250	7,901
2022-03-23	12.250	12.250	12.000	12.250	12.250	44,506
2022-03-22	12.750	13.000	12.000	12.250	12.250	64,187
2022-03-18	12.750	13.140	12.150	12.750	12.750	13,188
2022-03-17	12.750	12.900	12.750	12.750	12.750	3,876
2022-03-16	13.000	13.500	12.650	12.750	12.750	111,022
2022-03-15	12.750	13.500	12.150	13.000	13.000	133,511
2022-03-14	13.000	13.500	12.000	12.750	12.750	173,788
2022-03-11	13.000	13.090	12.900	13.000	13.000	67,441
2022-03-10	13.000	13.090	12.500	13.000	13.000	8,957
2022-03-09	12.520	13.200	12.520	13.000	13.000	82,694
2022-03-08	12.500	12.740	12.000	12.500	12.500	64,404
2022-03-07	12.750	13.000	12.000	12.500	12.500	34,313
2022-03-04	13.000	13.190	12.500	12.750	12.750	18,107
2022-03-03	13.250	13.500	13.000	13.000	13.000	19,499
2022-03-02	13.500	13.880	13.020	13.250	13.250	72,376
2022-03-01	13.500	13.500	13.070	13.500	13.500	20,810
2022-02-28	13.250	13.500	13.010	13.500	13.500	105,757
2022-02-25	13.900	13.900	13.000	13.250	13.250	214,774
2022-02-24	14.000	14.500	13.500	14.000	14.000	4,625
2022-02-23	14.250	14.370	14.000	14.250	14.250	29,497
2022-02-22	14.250	14.390	14.000	14.250	14.250	68,386
2022-02-21	15.000	15.060	14.000	14.250	14.250	138,663
2022-02-18	15.250	15.500	14.500	15.000	15.000	17,331
2022-02-17	15.250	15.250	14.650	15.250	15.250	21,254

← NewerPage 19 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.