Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15.250	15.411	14.510	15.250	15.250	47,525
2022-02-15	15.000	16.000	14.500	15.250	15.250	86,277
2022-02-14	15.000	15.250	14.600	15.000	15.000	50,491
2022-02-11	15.000	15.250	14.751	15.000	15.000	59,710
2022-02-10	15.000	15.250	14.720	15.000	15.000	4,400
2022-02-09	15.000	15.350	14.720	15.000	15.000	182,156
2022-02-08	15.000	15.000	14.810	15.000	15.000	3,000
2022-02-07	15.000	15.400	14.788	15.000	15.000	38,179
2022-02-04	15.000	15.400	14.788	15.000	15.000	64,983
2022-02-03	15.000	15.100	14.761	15.000	15.000	21,128
2022-02-02	15.000	15.300	14.660	15.000	15.000	87,891
2022-02-01	15.600	15.600	14.650	15.000	15.000	93,906
2022-01-31	16.250	16.250	15.570	16.250	16.250	13,508
2022-01-28	16.250	16.250	15.550	16.250	16.250	41,549
2022-01-27	15.750	17.000	15.528	16.250	16.250	20,821
2022-01-26	15.750	15.890	15.600	15.750	15.750	50,751
2022-01-25	16.500	16.500	15.050	15.750	15.750	1,034,666
2022-01-24	17.000	17.500	16.000	16.500	16.500	260,295
2022-01-21	17.000	17.300	16.660	17.000	17.000	61,955
2022-01-20	17.500	17.500	16.770	17.000	17.000	195,888
2022-01-19	17.500	17.780	17.100	17.500	17.500	44,564
2022-01-18	18.000	18.100	17.305	17.500	17.500	60,067
2022-01-17	18.420	18.420	17.250	18.000	18.000	291,340
2022-01-14	18.250	19.000	18.125	18.750	18.750	69,826
2022-01-13	19.750	20.350	18.250	18.250	18.250	330,797
2022-01-12	19.000	20.350	18.888	19.750	19.750	348,959
2022-01-11	19.000	19.500	18.914	19.000	19.000	14,142
2022-01-10	18.500	19.000	18.310	19.000	19.000	87,700
2022-01-07	18.500	18.970	18.250	18.500	18.500	41,717
2022-01-06	17.000	18.900	17.000	18.500	18.500	251,692
2022-01-05	17.000	17.500	16.500	17.000	17.000	159,943
2022-01-04	17.500	17.600	16.500	17.000	17.000	248,565
2021-12-31	17.500	17.720	17.500	17.500	17.500	51,107
2021-12-30	18.000	18.000	17.373	17.500	17.500	533,727
2021-12-29	18.900	18.900	17.750	18.250	18.250	552,180
2021-12-24	18.500	18.680	18.025	18.500	18.500	64,717
2021-12-23	18.500	18.700	18.166	18.500	18.500	44,705
2021-12-22	18.500	18.800	18.125	18.500	18.500	130,352
2021-12-21	18.500	18.880	18.100	18.500	18.500	33,378
2021-12-20	18.500	18.980	18.025	18.500	18.500	21,844
2021-12-17	18.900	18.900	18.010	18.400	18.400	172,684
2021-12-16	19.250	19.500	18.677	19.000	19.000	132,166
2021-12-15	19.000	19.900	18.750	19.250	19.250	118,214
2021-12-14	20.113	20.113	19.000	19.000	19.000	218,923
2021-12-13	20.250	20.250	20.000	20.250	20.250	21,589
2021-12-10	20.688	20.688	20.000	20.250	20.250	115,602
2021-12-09	21.950	21.950	20.750	20.750	20.750	164,150
2021-12-08	22.500	23.000	21.500	22.000	22.000	606,262
2021-12-07	21.250	23.200	21.100	22.500	22.500	439,763
2021-12-06	21.250	21.900	20.805	21.250	21.250	82,567
2021-12-03	20.500	22.000	20.300	21.250	21.250	193,072
2021-12-02	23.000	23.550	20.150	20.500	20.500	387,929
2021-12-01	22.000	23.000	21.550	23.000	23.000	127,172
2021-11-30	20.000	23.000	20.000	22.000	22.000	377,009
2021-11-29	17.500	20.000	17.300	19.500	19.500	236,096
2021-11-26	18.500	19.100	17.500	17.500	17.500	361,187
2021-11-25	19.250	19.250	19.065	19.250	19.250	64,078
2021-11-24	19.500	20.000	19.020	19.250	19.250	152,086
2021-11-23	21.500	21.700	18.000	19.250	19.250	727,702
2021-11-22	22.500	23.000	21.000	21.500	21.500	249,259

← NewerPage 20 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.