Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.600	1.800	1.500	1.700	1.700	3,295,114
2026-07-29	1.600	1.700	1.500	1.600	1.600	1,466,250
2026-07-28	1.600	1.700	1.500	1.600	1.600	1,481,899
2026-07-27	1.600	1.700	1.520	1.600	1.600	910,271
2026-07-24	1.600	1.700	1.500	1.600	1.600	2,201,899
2026-07-23	1.450	1.700	1.400	1.600	1.600	1,516,364
2026-07-22	1.450	1.500	1.400	1.450	1.450	1,139,700
2026-07-21	1.450	1.500	1.400	1.450	1.450	1,928,352
2026-07-20	1.500	1.540	1.400	1.450	1.450	1,691,711
2026-07-17	1.500	1.600	1.420	1.500	1.500	1,100,656
2026-07-16	1.500	1.600	1.400	1.500	1.500	1,058,671
2026-07-15	1.500	1.600	1.420	1.500	1.500	864,799
2026-07-14	1.550	1.600	1.495	1.500	1.500	2,346,872
2026-07-13	1.600	1.700	1.510	1.550	1.550	1,205,896
2026-07-10	1.600	1.700	1.500	1.600	1.600	4,138,172
2026-07-09	1.650	1.700	1.500	1.600	1.600	3,595,882
2026-07-08	1.650	1.810	1.551	1.810	1.810	884,753
2026-07-07	1.650	1.789	1.530	1.650	1.650	978,511
2026-07-06	1.700	1.789	1.500	1.650	1.650	1,234,877
2026-07-03	1.700	1.800	1.600	1.700	1.700	309,007
2026-07-02	1.700	1.800	1.600	1.700	1.700	663,653
2026-07-01	1.700	1.800	1.600	1.700	1.700	728,045
2026-06-30	1.650	1.800	1.600	1.700	1.700	1,630,100
2026-06-29	1.450	1.755	1.400	1.650	1.650	3,954,940
2026-06-26	1.350	1.600	1.300	1.450	1.450	12,907,780
2026-06-25	1.600	1.637	1.325	1.375	1.375	14,911,278
2026-06-24	1.900	2.000	1.600	1.600	1.600	3,052,515
2026-06-23	1.800	1.900	1.700	1.800	1.800	1,011,602
2026-06-22	1.800	1.830	1.730	1.800	1.800	1,690,765
2026-06-19	1.800	1.900	1.700	1.800	1.800	1,353,951
2026-06-18	1.800	1.898	1.650	1.800	1.800	3,318,651
2026-06-17	1.800	1.900	1.700	1.800	1.800	474,071
2026-06-16	1.800	1.900	1.700	1.800	1.800	1,951,611
2026-06-15	1.950	2.000	1.700	1.800	1.800	2,313,063
2026-06-12	1.950	2.000	1.900	1.950	1.950	1,391,164
2026-06-11	1.950	1.969	1.900	1.950	1.950	547,882
2026-06-10	2.000	2.190	1.900	1.950	1.950	3,538,110
2026-06-09	2.000	2.100	1.920	2.000	2.000	558,866
2026-06-08	2.000	2.100	1.900	2.000	2.000	3,884,717
2026-06-05	2.000	2.150	2.000	2.150	2.150	3,535,586
2026-06-04	2.000	2.100	1.900	2.000	2.000	2,957,586
2026-06-03	2.000	2.100	1.900	2.000	2.000	2,748,110
2026-06-02	1.950	2.100	1.900	2.000	2.000	5,371,972
2026-06-01	2.200	2.268	1.800	1.950	1.950	12,161,760
2026-05-29	2.200	2.300	2.125	2.200	2.200	4,257,629
2026-05-28	2.350	2.400	2.124	2.200	2.200	2,766,092
2026-05-27	2.400	2.490	2.300	2.350	2.350	9,241,821
2026-05-26	2.400	2.500	2.300	2.400	2.400	7,705,758
2026-05-22	2.400	2.500	2.300	2.400	2.400	6,794,524
2026-05-21	2.400	2.500	2.300	2.400	2.400	5,321,744
2026-05-20	2.400	2.500	2.300	2.400	2.400	1,022,347
2026-05-19	2.450	2.600	2.300	2.400	2.400	4,228,753
2026-05-18	2.400	2.600	2.300	2.590	2.590	12,087,690
2026-05-15	2.300	2.500	2.200	2.400	2.400	11,296,919
2026-05-14	2.450	2.500	2.200	2.300	2.300	10,479,412
2026-05-13	2.450	2.600	2.330	2.450	2.450	7,987,247
2026-05-12	2.225	2.500	2.200	2.450	2.450	9,898,722
2026-05-11	2.300	2.374	2.100	2.225	2.225	14,800,200
2026-05-08	2.300	2.400	2.100	2.250	2.250	10,450,679
2026-05-07	2.100	2.400	2.000	2.300	2.300	36,525,814

← NewerPage 2 of 21 · 1,225 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.