Light Science Technologies Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.350	2.400	2.200	2.200	2.200	796,372
2024-11-26	2.450	2.500	2.300	2.350	2.350	1,863,365
2024-11-25	2.450	2.600	2.300	2.450	2.450	34,615
2024-11-22	2.501	2.501	2.300	2.450	2.450	148,365
2024-11-21	2.550	2.550	2.501	2.550	2.550	403,510
2024-11-20	2.550	2.568	2.515	2.550	2.550	264,838
2024-11-19	2.550	2.600	2.500	2.550	2.550	551,436
2024-11-18	2.550	2.550	2.500	2.550	2.550	15,336
2024-11-15	2.550	2.550	2.535	2.550	2.550	1,972
2024-11-14	2.550	2.550	2.535	2.550	2.550	83,551
2024-11-13	2.550	2.600	2.500	2.550	2.550	41,261
2024-11-12	2.550	2.600	2.490	2.550	2.550	20,591
2024-11-11	2.550	2.550	2.544	2.550	2.550	45,550
2024-11-08	2.550	2.550	2.544	2.550	2.550	176,416
2024-11-07	2.550	2.550	2.501	2.550	2.550	12,354
2024-11-06	2.550	2.550	2.500	2.550	2.550	16,765
2024-11-05	2.600	2.650	2.400	2.550	2.550	345,995
2024-11-01	2.650	2.675	2.500	2.600	2.600	574,212
2024-10-31	2.650	2.700	2.500	2.650	2.650	558,049
2024-10-30	2.650	2.720	2.551	2.650	2.650	186,131
2024-10-29	2.650	2.800	2.500	2.650	2.650	65,197
2024-10-28	2.650	2.745	2.500	2.650	2.650	64,432
2024-10-25	2.650	2.737	2.650	2.650	2.650	11,691
2024-10-24	2.500	2.749	2.400	2.650	2.650	474,683
2024-10-23	2.550	2.700	2.400	2.500	2.500	1,045,579
2024-10-22	2.750	2.800	2.400	2.650	2.650	271,572
2024-10-21	2.750	2.880	2.500	2.750	2.750	3,259,782
2024-10-18	2.700	2.700	2.500	2.600	2.600	186,744
2024-10-17	2.670	2.700	2.670	2.700	2.700	38,989
2024-10-16	2.600	2.686	2.555	2.600	2.600	22,243
2024-10-15	2.600	2.700	2.326	2.700	2.700	1,343,993
2024-10-14	2.600	2.626	2.521	2.600	2.600	77,706
2024-10-11	2.600	2.700	2.500	2.600	2.600	441,404
2024-10-09	2.600	2.700	2.500	2.600	2.600	75,023
2024-10-08	2.600	2.700	2.500	2.600	2.600	15,472
2024-10-07	2.600	2.600	2.500	2.600	2.600	260,000
2024-10-04	2.600	2.700	2.600	2.600	2.600	15,282
2024-10-03	2.650	2.710	2.521	2.710	2.710	17,440
2024-10-02	2.650	2.650	2.504	2.650	2.650	187,273
2024-10-01	2.700	2.900	2.500	2.700	2.700	277,704
2024-09-30	2.700	2.730	2.611	2.700	2.700	239,790
2024-09-27	2.700	2.900	2.611	2.700	2.700	41,940
2024-09-26	2.700	2.900	2.500	2.900	2.900	25,301
2024-09-25	2.650	2.880	2.500	2.700	2.700	583,911
2024-09-24	2.800	2.800	2.500	2.650	2.650	343,582
2024-09-23	2.800	2.900	2.700	2.800	2.800	254,783
2024-09-20	2.950	3.100	2.704	2.800	2.800	298,724
2024-09-19	2.900	3.100	2.800	2.950	2.950	83,599
2024-09-18	2.900	3.000	2.800	2.900	2.900	2,759
2024-09-17	2.900	3.000	2.800	2.900	2.900	31,502
2024-09-16	2.900	2.900	2.822	2.900	2.900	305,677
2024-09-13	3.050	3.100	2.800	3.000	3.000	163,568
2024-09-12	2.950	3.100	2.900	3.000	3.000	467,738
2024-09-11	2.850	2.940	2.700	2.850	2.850	365,852
2024-09-10	2.949	2.949	2.720	2.850	2.850	313,914
2024-09-09	3.050	3.074	2.818	2.950	2.950	744,434
2024-09-06	2.950	3.100	2.900	2.950	2.950	497,268
2024-09-05	3.050	3.100	2.950	2.950	2.950	731,148
2024-09-04	3.149	3.149	3.000	3.050	3.050	425,422
2024-09-03	3.250	3.400	3.100	3.250	3.250	662,137

← NewerPage 9 of 21 · 1,220 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.