Light Science Technologies Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	3.100	3.120	3.000	3.100	3.100	212,787
2025-02-24	3.100	3.200	3.000	3.100	3.100	374,697
2025-02-21	3.100	3.200	3.000	3.100	3.100	760,274
2025-02-20	3.100	3.129	3.000	3.100	3.100	419,532
2025-02-19	3.200	3.300	3.000	3.100	3.100	1,037,090
2025-02-18	3.350	3.500	3.100	3.200	3.200	792,712
2025-02-17	3.300	3.500	3.000	3.350	3.350	3,415,622
2025-02-14	2.550	3.300	2.500	3.300	3.300	5,552,190
2025-02-13	2.550	2.550	2.500	2.550	2.550	478,997
2025-02-12	2.550	2.600	2.500	2.550	2.550	92,042
2025-02-11	2.550	2.600	2.548	2.550	2.550	98,517
2025-02-10	2.650	2.800	2.500	2.550	2.550	2,691,542
2025-02-07	2.350	2.577	2.300	2.550	2.550	3,076,311
2025-02-06	2.350	2.400	2.300	2.350	2.350	750,366
2025-02-05	2.350	2.400	2.300	2.350	2.350	303,635
2025-02-04	2.350	2.400	2.300	2.350	2.350	46,388
2025-02-03	2.350	2.378	2.320	2.350	2.350	756,958
2025-01-31	2.350	2.460	2.300	2.350	2.350	609,889
2025-01-30	2.350	2.400	2.300	2.400	2.400	1,298
2025-01-29	2.350	2.360	2.350	2.350	2.350	41,851
2025-01-27	2.350	2.364	2.300	2.350	2.350	401,011
2025-01-24	2.350	2.400	2.301	2.350	2.350	934,064
2025-01-23	2.368	2.400	2.368	2.400	2.400	123,189
2025-01-22	2.350	2.380	2.300	2.350	2.350	193,645
2025-01-21	2.356	2.390	2.356	2.375	2.375	149,425
2025-01-20	2.450	2.500	2.350	2.350	2.350	789,541
2025-01-17	2.450	2.490	2.401	2.450	2.450	348,203
2025-01-16	2.450	2.522	2.400	2.450	2.450	483,711
2025-01-15	2.550	2.599	2.400	2.450	2.450	467,276
2025-01-14	2.550	2.550	2.500	2.550	2.550	203,423
2025-01-13	2.610	2.610	2.550	2.550	2.550	430,293
2025-01-10	2.750	2.780	2.600	2.650	2.650	544,464
2025-01-09	2.750	2.790	2.600	2.750	2.750	36,058
2025-01-08	2.800	2.820	2.700	2.800	2.800	55,040
2025-01-07	2.750	2.900	2.600	2.800	2.800	41,985
2025-01-06	2.750	2.900	2.600	2.750	2.750	310,887
2025-01-03	2.750	2.854	2.600	2.600	2.600	728,713
2025-01-02	2.800	2.900	2.600	2.750	2.750	213,612
2024-12-31	2.800	2.800	2.700	2.800	2.800	200,527
2024-12-30	2.700	2.829	2.550	2.800	2.800	544,211
2024-12-24	2.700	2.800	2.600	2.700	2.700	41,636
2024-12-23	2.700	2.750	2.550	2.700	2.700	2,902
2024-12-20	2.750	2.822	2.600	2.700	2.700	55,479
2024-12-19	2.750	2.790	2.625	2.750	2.750	4,711
2024-12-18	2.750	2.750	2.600	2.750	2.750	177,462
2024-12-17	2.850	2.850	2.703	2.850	2.850	11,760
2024-12-16	3.000	3.200	2.700	2.850	2.850	1,074,792
2024-12-13	3.000	3.200	2.800	3.000	3.000	135,717
2024-12-12	3.000	3.200	2.800	3.000	3.000	434,146
2024-12-11	2.850	3.000	2.710	3.000	3.000	773,450
2024-12-10	2.900	3.000	2.726	2.850	2.850	397,688
2024-12-09	2.650	3.000	2.500	2.900	2.900	1,931,212
2024-12-06	2.400	2.940	2.400	2.525	2.525	3,713,773
2024-12-05	2.300	2.470	2.290	2.400	2.400	1,385,013
2024-12-04	2.600	2.810	2.200	2.300	2.300	1,922,916
2024-12-03	2.400	2.500	2.300	2.400	2.400	85,862
2024-12-02	2.300	2.500	2.200	2.400	2.400	975,804
2024-11-29	2.300	2.400	2.200	2.300	2.300	117,808
2024-11-28	2.300	2.400	2.200	2.400	2.400	822,645
2024-11-27	2.350	2.400	2.200	2.200	2.200	796,372

← NewerPage 8 of 21 · 1,219 trading daysOlder →

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.