Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.050 | 3.200 | 2.500 | 2.600 | 2.600 | 8,410,418 |
| 2025-08-15 | 3.350 | 3.413 | 2.666 | 3.050 | 3.050 | 13,047,633 |
| 2025-08-14 | 3.450 | 3.600 | 3.025 | 3.200 | 3.200 | 7,919,077 |
| 2025-08-13 | 3.900 | 4.000 | 3.300 | 3.450 | 3.450 | 8,525,771 |
| 2025-08-12 | 3.800 | 4.000 | 3.665 | 3.900 | 3.900 | 2,554,692 |
| 2025-08-11 | 3.750 | 4.000 | 3.615 | 3.800 | 3.800 | 705,531 |
| 2025-08-08 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 205,003 |
| 2025-08-07 | 3.800 | 3.900 | 3.610 | 3.750 | 3.750 | 406,010 |
| 2025-08-06 | 3.900 | 3.920 | 3.610 | 3.800 | 3.800 | 772,264 |
| 2025-08-05 | 3.900 | 3.970 | 3.850 | 3.900 | 3.900 | 1,235,159 |
| 2025-08-04 | 3.650 | 3.900 | 3.500 | 3.850 | 3.850 | 953,445 |
| 2025-08-01 | 3.650 | 3.800 | 3.530 | 3.650 | 3.650 | 345,751 |
| 2025-07-31 | 3.650 | 3.650 | 3.613 | 3.650 | 3.650 | 153,689 |
| 2025-07-30 | 3.650 | 3.790 | 3.650 | 3.650 | 3.650 | 360,771 |
| 2025-07-29 | 3.700 | 3.900 | 3.500 | 3.650 | 3.650 | 89,656 |
| 2025-07-28 | 3.750 | 3.900 | 3.591 | 3.700 | 3.700 | 465,740 |
| 2025-07-25 | 3.500 | 3.970 | 3.300 | 3.750 | 3.750 | 3,707,557 |
| 2025-07-24 | 3.150 | 3.670 | 3.100 | 3.500 | 3.500 | 2,670,975 |
| 2025-07-23 | 3.200 | 3.280 | 3.028 | 3.150 | 3.150 | 756,513 |
| 2025-07-22 | 3.200 | 3.290 | 3.000 | 3.200 | 3.200 | 1,563,089 |
| 2025-07-21 | 3.250 | 3.389 | 3.150 | 3.200 | 3.200 | 821,586 |
| 2025-07-18 | 3.400 | 3.500 | 3.210 | 3.280 | 3.280 | 689,149 |
| 2025-07-17 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 50,250 |
| 2025-07-16 | 3.400 | 3.470 | 3.302 | 3.400 | 3.400 | 119,385 |
| 2025-07-15 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 910,519 |
| 2025-07-14 | 3.450 | 3.450 | 3.320 | 3.450 | 3.450 | 226,521 |
| 2025-07-11 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 349,771 |
| 2025-07-10 | 3.400 | 3.430 | 3.327 | 3.400 | 3.400 | 171,012 |
| 2025-07-09 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 622,615 |
| 2025-07-08 | 3.450 | 3.480 | 3.300 | 3.450 | 3.450 | 265,000 |
| 2025-07-07 | 3.450 | 3.525 | 3.300 | 3.450 | 3.450 | 1,030,362 |
| 2025-07-04 | 3.450 | 3.480 | 3.300 | 3.450 | 3.450 | 146,767 |
| 2025-07-03 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 1,429,131 |
| 2025-07-02 | 3.550 | 3.700 | 3.300 | 3.400 | 3.400 | 2,428,205 |
| 2025-07-01 | 3.550 | 3.590 | 3.406 | 3.550 | 3.550 | 1,158,067 |
| 2025-06-30 | 3.550 | 3.560 | 3.401 | 3.550 | 3.550 | 1,341,708 |
| 2025-06-27 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 696,463 |
| 2025-06-26 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 601,637 |
| 2025-06-25 | 3.600 | 3.700 | 3.400 | 3.550 | 3.550 | 332,878 |
| 2025-06-24 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 225,757 |
| 2025-06-23 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 393,824 |
| 2025-06-20 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 53,757 |
| 2025-06-19 | 3.600 | 3.700 | 3.540 | 3.600 | 3.600 | 145,776 |
| 2025-06-18 | 3.600 | 3.700 | 3.507 | 3.600 | 3.600 | 346,182 |
| 2025-06-17 | 3.700 | 3.800 | 3.504 | 3.600 | 3.600 | 312,874 |
| 2025-06-16 | 3.600 | 3.700 | 3.510 | 3.600 | 3.600 | 799,405 |
| 2025-06-13 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 574,253 |
| 2025-06-12 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 162,747 |
| 2025-06-11 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 886,031 |
| 2025-06-10 | 3.750 | 3.800 | 3.600 | 3.750 | 3.750 | 787,092 |
| 2025-06-09 | 3.800 | 3.800 | 3.670 | 3.750 | 3.750 | 611,363 |
| 2025-06-06 | 3.850 | 4.000 | 3.703 | 3.850 | 3.850 | 3,701,170 |
| 2025-06-05 | 3.850 | 3.850 | 3.668 | 3.850 | 3.850 | 121,648 |
| 2025-06-04 | 3.850 | 4.000 | 3.700 | 4.000 | 4.000 | 181,017 |
| 2025-06-03 | 3.900 | 4.000 | 3.710 | 3.850 | 3.850 | 633,176 |
| 2025-06-02 | 3.850 | 4.000 | 3.775 | 3.900 | 3.900 | 1,323,745 |
| 2025-05-30 | 3.650 | 3.690 | 3.622 | 3.650 | 3.650 | 164,468 |
| 2025-05-29 | 3.750 | 3.800 | 3.600 | 3.650 | 3.650 | 269,811 |
| 2025-05-28 | 3.700 | 3.790 | 3.600 | 3.750 | 3.750 | 426,180 |
| 2025-05-27 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 186,434 |
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.