Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.800 | 2.070 | 1.750 | 2.020 | 2.020 | 20,884,258 |
| 2026-05-05 | 1.650 | 1.950 | 1.600 | 1.800 | 1.800 | 37,354,992 |
| 2026-05-01 | 1.500 | 1.600 | 1.400 | 1.550 | 1.550 | 4,049,255 |
| 2026-04-30 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 3,662,988 |
| 2026-04-29 | 1.500 | 1.650 | 1.450 | 1.500 | 1.500 | 6,500,250 |
| 2026-04-28 | 1.350 | 1.700 | 1.300 | 1.500 | 1.500 | 16,781,289 |
| 2026-04-27 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 3,188,987 |
| 2026-04-24 | 1.600 | 1.600 | 1.250 | 1.350 | 1.350 | 15,324,964 |
| 2026-04-23 | 1.750 | 1.800 | 1.575 | 1.625 | 1.625 | 5,202,098 |
| 2026-04-22 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 2,447,782 |
| 2026-04-21 | 1.650 | 1.800 | 1.650 | 1.750 | 1.750 | 7,149,967 |
| 2026-04-20 | 1.700 | 1.800 | 1.500 | 1.650 | 1.650 | 8,837,435 |
| 2026-04-17 | 1.375 | 1.800 | 1.150 | 1.700 | 1.700 | 20,083,363 |
| 2026-04-16 | 1.275 | 1.500 | 1.250 | 1.375 | 1.375 | 9,063,168 |
| 2026-04-15 | 1.150 | 1.400 | 1.100 | 1.275 | 1.275 | 19,593,544 |
| 2026-04-14 | 1.125 | 1.200 | 1.000 | 1.150 | 1.150 | 70,635,555 |
| 2026-04-13 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 6,449,337 |
| 2026-04-10 | 1.150 | 1.200 | 1.100 | 1.200 | 1.200 | 11,056,097 |
| 2026-04-09 | 1.200 | 1.300 | 1.005 | 1.150 | 1.150 | 14,726,252 |
| 2026-04-08 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 1,503,122 |
| 2026-04-07 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 9,318,397 |
| 2026-04-02 | 1.200 | 1.250 | 1.170 | 1.200 | 1.200 | 215,512 |
| 2026-04-01 | 1.200 | 1.250 | 1.110 | 1.200 | 1.200 | 6,124,609 |
| 2026-03-31 | 1.275 | 1.350 | 1.150 | 1.200 | 1.200 | 2,616,867 |
| 2026-03-30 | 1.350 | 1.400 | 1.250 | 1.275 | 1.275 | 5,680,333 |
| 2026-03-27 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 375,419 |
| 2026-03-26 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 1,616,637 |
| 2026-03-25 | 1.225 | 1.300 | 1.200 | 1.275 | 1.275 | 6,829,777 |
| 2026-03-24 | 1.200 | 1.250 | 1.200 | 1.225 | 1.225 | 5,785,052 |
| 2026-03-23 | 1.200 | 1.250 | 1.100 | 1.200 | 1.200 | 8,762,453 |
| 2026-03-20 | 1.050 | 1.280 | 1.000 | 1.200 | 1.200 | 19,373,070 |
| 2026-03-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 4,499,391 |
| 2026-03-18 | 1.100 | 1.150 | 1.000 | 1.050 | 1.050 | 24,523,941 |
| 2026-03-17 | 1.125 | 1.150 | 1.000 | 1.125 | 1.125 | 12,964,930 |
| 2026-03-16 | 1.150 | 1.200 | 1.100 | 1.125 | 1.125 | 8,758,367 |
| 2026-03-13 | 1.250 | 1.310 | 1.100 | 1.150 | 1.150 | 13,303,553 |
| 2026-03-12 | 1.300 | 1.500 | 1.100 | 1.250 | 1.250 | 12,175,475 |
| 2026-03-11 | 1.200 | 1.550 | 1.000 | 1.150 | 1.150 | 23,086,369 |
| 2026-03-10 | 3.184 | 3.184 | 2.800 | 2.900 | 2.900 | 3,308,225 |
| 2026-03-09 | 3.300 | 3.300 | 2.800 | 3.300 | 3.300 | 3,631,637 |
| 2026-03-06 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 427,971 |
| 2026-03-05 | 3.250 | 3.500 | 3.175 | 3.350 | 3.350 | 448,648 |
| 2026-03-04 | 3.425 | 3.425 | 3.100 | 3.250 | 3.250 | 1,545,365 |
| 2026-03-03 | 3.550 | 3.700 | 3.300 | 3.500 | 3.500 | 616,570 |
| 2026-03-02 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 160,711 |
| 2026-02-27 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 565,366 |
| 2026-02-26 | 3.550 | 3.700 | 3.513 | 3.550 | 3.550 | 78,986 |
| 2026-02-25 | 3.500 | 3.650 | 3.450 | 3.550 | 3.550 | 606,073 |
| 2026-02-24 | 3.700 | 3.800 | 3.420 | 3.500 | 3.500 | 542,020 |
| 2026-02-23 | 3.700 | 3.727 | 3.600 | 3.700 | 3.700 | 208,231 |
| 2026-02-20 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,799,427 |
| 2026-02-19 | 3.300 | 3.770 | 3.300 | 3.700 | 3.700 | 2,105,083 |
| 2026-02-18 | 3.100 | 3.400 | 3.100 | 3.300 | 3.300 | 1,874,666 |
| 2026-02-17 | 3.400 | 3.419 | 3.100 | 3.100 | 3.100 | 1,132,945 |
| 2026-02-16 | 3.500 | 3.600 | 3.350 | 3.400 | 3.400 | 343,394 |
| 2026-02-13 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 497,917 |
| 2026-02-12 | 3.750 | 3.900 | 3.500 | 3.550 | 3.550 | 996,047 |
| 2026-02-11 | 3.750 | 3.900 | 3.683 | 3.750 | 3.750 | 369,952 |
| 2026-02-10 | 3.750 | 3.900 | 3.688 | 3.750 | 3.750 | 280,039 |
| 2026-02-09 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 102,735 |
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.