Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.100 | 5.279 | 5.060 | 5.200 | 5.200 | 1,356,399 |
| 2025-11-10 | 5.400 | 5.500 | 5.100 | 5.100 | 5.100 | 2,838,553 |
| 2025-11-07 | 5.800 | 5.900 | 5.400 | 5.400 | 5.400 | 1,957,716 |
| 2025-11-06 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 853,507 |
| 2025-11-05 | 5.700 | 6.000 | 5.680 | 5.850 | 5.850 | 658,786 |
| 2025-11-04 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 618,459 |
| 2025-11-03 | 5.900 | 6.000 | 5.325 | 5.700 | 5.700 | 3,256,421 |
| 2025-10-31 | 6.000 | 6.300 | 5.800 | 5.900 | 5.900 | 1,471,843 |
| 2025-10-30 | 5.900 | 6.170 | 5.800 | 6.000 | 6.000 | 2,767,264 |
| 2025-10-29 | 6.150 | 6.300 | 5.800 | 5.800 | 5.800 | 3,484,334 |
| 2025-10-28 | 6.450 | 7.000 | 6.063 | 6.150 | 6.150 | 3,473,237 |
| 2025-10-27 | 6.150 | 7.100 | 6.000 | 6.450 | 6.450 | 7,280,702 |
| 2025-10-24 | 5.500 | 6.200 | 5.300 | 5.900 | 5.900 | 5,810,458 |
| 2025-10-23 | 4.900 | 5.625 | 4.800 | 5.450 | 5.450 | 3,200,495 |
| 2025-10-22 | 4.750 | 5.100 | 4.600 | 4.900 | 4.900 | 2,743,129 |
| 2025-10-21 | 4.450 | 4.800 | 4.360 | 4.750 | 4.750 | 2,507,897 |
| 2025-10-20 | 4.400 | 4.500 | 4.300 | 4.450 | 4.450 | 848,890 |
| 2025-10-17 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 1,932,611 |
| 2025-10-16 | 4.300 | 4.740 | 4.200 | 4.500 | 4.500 | 4,796,952 |
| 2025-10-15 | 4.250 | 4.400 | 4.175 | 4.300 | 4.300 | 4,899,052 |
| 2025-10-14 | 4.000 | 4.100 | 3.800 | 3.950 | 3.950 | 624,813 |
| 2025-10-13 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 1,131,128 |
| 2025-10-10 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 871,510 |
| 2025-10-09 | 3.950 | 4.030 | 3.801 | 3.950 | 3.950 | 1,226,995 |
| 2025-10-08 | 3.950 | 4.035 | 3.901 | 3.950 | 3.950 | 425,050 |
| 2025-10-07 | 3.950 | 4.100 | 3.892 | 3.950 | 3.950 | 1,079,110 |
| 2025-10-06 | 3.900 | 4.100 | 3.800 | 3.950 | 3.950 | 1,119,193 |
| 2025-10-03 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 2,191,179 |
| 2025-10-02 | 4.000 | 4.100 | 3.810 | 3.900 | 3.900 | 549,525 |
| 2025-10-01 | 4.000 | 4.020 | 3.906 | 4.000 | 4.000 | 238,010 |
| 2025-09-30 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 833,298 |
| 2025-09-29 | 3.950 | 4.298 | 3.900 | 4.000 | 4.000 | 3,916,933 |
| 2025-09-26 | 4.050 | 4.200 | 3.800 | 3.900 | 3.900 | 2,819,867 |
| 2025-09-25 | 3.550 | 4.200 | 3.500 | 4.040 | 4.040 | 11,469,233 |
| 2025-09-24 | 3.000 | 3.700 | 2.900 | 3.550 | 3.550 | 14,939,397 |
| 2025-09-23 | 3.100 | 3.100 | 2.920 | 3.000 | 3.000 | 1,141,794 |
| 2025-09-22 | 3.050 | 3.250 | 3.000 | 3.100 | 3.100 | 2,460,600 |
| 2025-09-19 | 3.200 | 3.300 | 3.000 | 3.050 | 3.050 | 767,163 |
| 2025-09-18 | 3.350 | 3.420 | 3.105 | 3.200 | 3.200 | 2,038,190 |
| 2025-09-17 | 3.450 | 3.700 | 3.200 | 3.350 | 3.350 | 4,130,533 |
| 2025-09-16 | 3.000 | 3.510 | 2.900 | 3.450 | 3.450 | 9,299,082 |
| 2025-09-15 | 2.850 | 3.200 | 2.720 | 3.000 | 3.000 | 5,186,846 |
| 2025-09-12 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 2,647,813 |
| 2025-09-11 | 2.850 | 3.060 | 2.760 | 2.850 | 2.850 | 2,043,436 |
| 2025-09-10 | 3.000 | 3.125 | 2.760 | 2.850 | 2.850 | 2,613,682 |
| 2025-09-09 | 2.700 | 3.200 | 2.686 | 3.000 | 3.000 | 3,721,717 |
| 2025-09-08 | 2.800 | 2.900 | 2.600 | 2.700 | 2.700 | 3,187,142 |
| 2025-09-05 | 2.800 | 2.840 | 2.760 | 2.800 | 2.800 | 466,149 |
| 2025-09-04 | 2.900 | 3.100 | 2.800 | 2.800 | 2.800 | 1,361,989 |
| 2025-09-03 | 2.950 | 3.090 | 2.700 | 2.900 | 2.900 | 1,084,676 |
| 2025-09-02 | 2.950 | 3.100 | 2.700 | 2.950 | 2.950 | 706,497 |
| 2025-09-01 | 2.900 | 3.000 | 2.800 | 2.950 | 2.950 | 2,423,302 |
| 2025-08-29 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 1,809,846 |
| 2025-08-28 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 257,072 |
| 2025-08-27 | 3.100 | 3.200 | 2.800 | 3.050 | 3.050 | 2,111,057 |
| 2025-08-26 | 3.250 | 3.500 | 3.020 | 3.100 | 3.100 | 3,253,071 |
| 2025-08-22 | 2.900 | 3.200 | 2.800 | 3.050 | 3.050 | 1,271,594 |
| 2025-08-21 | 2.750 | 3.000 | 2.700 | 2.900 | 2.900 | 2,002,589 |
| 2025-08-20 | 2.700 | 2.800 | 2.665 | 2.750 | 2.750 | 1,631,723 |
| 2025-08-19 | 2.600 | 2.900 | 2.600 | 2.700 | 2.700 | 4,147,330 |
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.