Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.700 | 3.900 | 3.500 | 3.750 | 3.750 | 412,452 |
| 2026-02-05 | 3.700 | 3.840 | 3.500 | 3.700 | 3.700 | 93,606 |
| 2026-02-04 | 3.500 | 3.770 | 3.400 | 3.700 | 3.700 | 1,118,570 |
| 2026-02-03 | 3.700 | 3.724 | 3.500 | 3.500 | 3.500 | 672,224 |
| 2026-02-02 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 753,859 |
| 2026-01-30 | 3.800 | 3.847 | 3.600 | 3.700 | 3.700 | 1,480,910 |
| 2026-01-29 | 3.900 | 3.925 | 3.705 | 3.800 | 3.800 | 2,102,522 |
| 2026-01-28 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 2,677,735 |
| 2026-01-27 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 7,729 |
| 2026-01-26 | 4.200 | 4.300 | 4.000 | 4.150 | 4.150 | 471,182 |
| 2026-01-23 | 4.250 | 4.380 | 4.100 | 4.200 | 4.200 | 741,381 |
| 2026-01-22 | 4.250 | 4.380 | 4.100 | 4.250 | 4.250 | 50,249 |
| 2026-01-21 | 4.200 | 4.330 | 4.000 | 4.250 | 4.250 | 2,383,323 |
| 2026-01-20 | 4.250 | 4.300 | 4.100 | 4.200 | 4.200 | 213,310 |
| 2026-01-19 | 4.300 | 4.400 | 4.127 | 4.250 | 4.250 | 1,107,820 |
| 2026-01-16 | 4.250 | 4.300 | 4.200 | 4.300 | 4.300 | 2,098,627 |
| 2026-01-15 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 155,446 |
| 2026-01-14 | 4.400 | 4.500 | 4.220 | 4.250 | 4.250 | 726,213 |
| 2026-01-13 | 4.550 | 4.700 | 4.400 | 4.400 | 4.400 | 1,852,716 |
| 2026-01-12 | 4.600 | 4.700 | 4.411 | 4.550 | 4.550 | 62,790 |
| 2026-01-09 | 4.650 | 4.720 | 4.500 | 4.600 | 4.600 | 1,627,292 |
| 2026-01-08 | 4.650 | 4.800 | 4.523 | 4.650 | 4.650 | 258,355 |
| 2026-01-07 | 4.450 | 4.750 | 4.300 | 4.650 | 4.650 | 1,745,723 |
| 2026-01-06 | 4.650 | 4.690 | 4.370 | 4.450 | 4.450 | 473,236 |
| 2026-01-05 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 774,580 |
| 2026-01-02 | 4.700 | 4.759 | 4.625 | 4.700 | 4.700 | 124,680 |
| 2025-12-31 | 4.610 | 4.770 | 4.610 | 4.700 | 4.700 | 1,079,465 |
| 2025-12-30 | 4.650 | 4.700 | 4.500 | 4.600 | 4.600 | 146,571 |
| 2025-12-29 | 4.900 | 5.050 | 4.570 | 4.650 | 4.650 | 994,323 |
| 2025-12-24 | 4.900 | 5.100 | 4.745 | 4.900 | 4.900 | 102,745 |
| 2025-12-23 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 11,171 |
| 2025-12-22 | 4.900 | 5.050 | 4.813 | 4.900 | 4.900 | 6,398 |
| 2025-12-19 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 101,372 |
| 2025-12-18 | 4.800 | 5.000 | 4.708 | 4.850 | 4.850 | 230,185 |
| 2025-12-17 | 4.700 | 4.950 | 4.575 | 4.800 | 4.800 | 821,487 |
| 2025-12-16 | 4.150 | 4.870 | 4.100 | 4.700 | 4.700 | 2,116,110 |
| 2025-12-15 | 4.200 | 4.298 | 4.100 | 4.150 | 4.150 | 253,353 |
| 2025-12-12 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 879,586 |
| 2025-12-11 | 4.400 | 4.400 | 4.200 | 4.250 | 4.250 | 1,497,189 |
| 2025-12-10 | 4.558 | 4.558 | 4.550 | 4.550 | 4.550 | 135,000 |
| 2025-12-09 | 4.550 | 4.749 | 4.306 | 4.600 | 4.600 | 724,293 |
| 2025-12-08 | 4.500 | 4.675 | 4.300 | 4.550 | 4.550 | 950,787 |
| 2025-12-05 | 4.600 | 4.600 | 4.420 | 4.500 | 4.500 | 878,943 |
| 2025-12-04 | 4.550 | 4.600 | 4.520 | 4.550 | 4.550 | 2,431,190 |
| 2025-12-03 | 4.700 | 4.800 | 4.520 | 4.550 | 4.550 | 201,065 |
| 2025-12-02 | 4.818 | 4.818 | 4.600 | 4.700 | 4.700 | 257,182 |
| 2025-12-01 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 33,023 |
| 2025-11-28 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 420,497 |
| 2025-11-27 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 894,885 |
| 2025-11-26 | 4.850 | 4.850 | 4.711 | 4.850 | 4.850 | 37,500 |
| 2025-11-25 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 972,099 |
| 2025-11-24 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 275,149 |
| 2025-11-21 | 4.850 | 4.900 | 4.781 | 4.850 | 4.850 | 235,415 |
| 2025-11-20 | 4.900 | 5.000 | 4.775 | 4.850 | 4.850 | 481,792 |
| 2025-11-19 | 4.850 | 5.000 | 4.755 | 4.900 | 4.900 | 587,832 |
| 2025-11-18 | 4.850 | 4.860 | 4.730 | 4.850 | 4.850 | 339,655 |
| 2025-11-17 | 4.900 | 4.950 | 4.726 | 4.850 | 4.850 | 597,635 |
| 2025-11-14 | 5.050 | 5.200 | 4.825 | 4.900 | 4.900 | 1,157,679 |
| 2025-11-13 | 5.200 | 5.300 | 4.900 | 5.050 | 5.050 | 5,580,694 |
| 2025-11-12 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 420,638 |
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.