Light Science Technologies Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 108,313 |
| 2025-05-22 | 3.750 | 3.800 | 3.625 | 3.700 | 3.700 | 137,828 |
| 2025-05-21 | 3.750 | 3.750 | 3.710 | 3.750 | 3.750 | 220,180 |
| 2025-05-20 | 3.750 | 3.790 | 3.600 | 3.750 | 3.750 | 764,973 |
| 2025-05-19 | 3.749 | 3.755 | 3.749 | 3.750 | 3.750 | 18,083 |
| 2025-05-16 | 3.750 | 3.848 | 3.600 | 3.700 | 3.700 | 1,298,930 |
| 2025-05-15 | 3.700 | 3.970 | 3.600 | 3.750 | 3.750 | 1,210,456 |
| 2025-05-14 | 3.750 | 3.800 | 3.600 | 3.600 | 3.600 | 267,838 |
| 2025-05-13 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 227,773 |
| 2025-05-12 | 3.850 | 4.000 | 3.711 | 3.750 | 3.750 | 906,293 |
| 2025-05-09 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 399,717 |
| 2025-05-08 | 3.900 | 3.980 | 3.820 | 3.900 | 3.900 | 218,744 |
| 2025-05-07 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 124,608 |
| 2025-05-06 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 30,455 |
| 2025-05-02 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 97,804 |
| 2025-05-01 | 4.000 | 4.100 | 3.720 | 3.900 | 3.900 | 424,814 |
| 2025-04-30 | 4.000 | 4.120 | 3.825 | 4.000 | 4.000 | 609,342 |
| 2025-04-29 | 4.000 | 4.145 | 3.861 | 4.000 | 4.000 | 96,969 |
| 2025-04-28 | 3.850 | 4.145 | 3.800 | 4.000 | 4.000 | 473,360 |
| 2025-04-25 | 4.000 | 4.100 | 3.700 | 3.850 | 3.850 | 372,368 |
| 2025-04-24 | 4.000 | 4.020 | 3.951 | 4.000 | 4.000 | 308,255 |
| 2025-04-23 | 4.000 | 4.040 | 3.900 | 4.000 | 4.000 | 986,901 |
| 2025-04-22 | 3.950 | 4.045 | 3.900 | 4.000 | 4.000 | 1,421,644 |
| 2025-04-17 | 3.900 | 4.000 | 3.802 | 3.950 | 3.950 | 686,064 |
| 2025-04-16 | 3.850 | 4.000 | 3.833 | 3.900 | 3.900 | 511,518 |
| 2025-04-15 | 3.900 | 4.000 | 3.720 | 3.850 | 3.850 | 1,661,821 |
| 2025-04-14 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 415,810 |
| 2025-04-11 | 3.800 | 3.800 | 3.702 | 3.800 | 3.800 | 32,634 |
| 2025-04-10 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 327,683 |
| 2025-04-09 | 3.850 | 4.000 | 3.736 | 3.800 | 3.800 | 585,464 |
| 2025-04-08 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 1,110,621 |
| 2025-04-07 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 499,430 |
| 2025-04-04 | 4.050 | 4.200 | 3.710 | 3.850 | 3.850 | 1,419,897 |
| 2025-04-03 | 4.250 | 4.400 | 3.900 | 4.050 | 4.050 | 737,249 |
| 2025-04-02 | 4.000 | 4.500 | 3.960 | 4.250 | 4.250 | 2,713,729 |
| 2025-04-01 | 3.950 | 4.300 | 3.800 | 4.000 | 4.000 | 1,687,270 |
| 2025-03-31 | 3.600 | 4.301 | 3.400 | 3.950 | 3.950 | 4,410,585 |
| 2025-03-28 | 3.100 | 3.720 | 3.000 | 3.330 | 3.330 | 834,375 |
| 2025-03-27 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 718,606 |
| 2025-03-26 | 2.950 | 3.200 | 2.800 | 3.100 | 3.100 | 1,036,018 |
| 2025-03-25 | 2.950 | 2.950 | 2.850 | 2.950 | 2.950 | 377,834 |
| 2025-03-24 | 3.000 | 3.200 | 2.800 | 2.950 | 2.950 | 351,808 |
| 2025-03-21 | 3.000 | 3.200 | 2.800 | 2.900 | 2.900 | 102,776 |
| 2025-03-20 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 202,229 |
| 2025-03-19 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 255,337 |
| 2025-03-18 | 2.700 | 3.300 | 2.600 | 3.000 | 3.000 | 2,538,031 |
| 2025-03-17 | 2.600 | 2.654 | 2.520 | 2.600 | 2.600 | 15,110 |
| 2025-03-14 | 2.635 | 2.635 | 2.600 | 2.600 | 2.600 | 254,462 |
| 2025-03-13 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 54,643 |
| 2025-03-12 | 2.650 | 2.659 | 2.590 | 2.650 | 2.650 | 304,641 |
| 2025-03-11 | 2.800 | 2.800 | 2.605 | 2.650 | 2.650 | 610,720 |
| 2025-03-10 | 2.800 | 2.849 | 2.710 | 2.800 | 2.800 | 1,451 |
| 2025-03-07 | 2.850 | 2.880 | 2.733 | 2.800 | 2.800 | 210,386 |
| 2025-03-06 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 346,088 |
| 2025-03-05 | 2.900 | 3.000 | 2.800 | 2.850 | 2.850 | 197,765 |
| 2025-03-04 | 2.950 | 2.980 | 2.818 | 2.900 | 2.900 | 225,402 |
| 2025-03-03 | 3.100 | 3.200 | 2.900 | 2.950 | 2.950 | 158,938 |
| 2025-02-28 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 135,723 |
| 2025-02-27 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 1,760,602 |
| 2025-02-26 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 1,075,510 |
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.