LifeSafe Holdings plc (LIFS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 12.50 | 12.83 | 12.83 | 12.50 | 12.50 | 50,000 |
| 15 May 2024 | 12.50 | 12.95 | 11.51 | 12.50 | 12.50 | 88,362 |
| 14 May 2024 | 16.25 | 18.00 | 16.80 | 17.00 | 17.00 | 12,082 |
| 13 May 2024 | 16.50 | 16.85 | 16.84 | 16.25 | 16.25 | 39,658 |
| 10 May 2024 | 17.00 | 17.06 | 16.10 | 16.50 | 16.50 | 17,360 |
| 09 May 2024 | 18.00 | 17.26 | 17.26 | 17.00 | 17.00 | 10,000 |
| 08 May 2024 | 15.00 | 17.85 | 16.00 | 17.50 | 17.50 | 34,940 |
| 07 May 2024 | 15.00 | 15.90 | 15.90 | 15.00 | 15.00 | 12,763 |
| 03 May 2024 | 15.00 | 15.70 | 15.67 | 15.00 | 15.00 | 19,074 |
| 02 May 2024 | 12.50 | 15.84 | 14.00 | 15.00 | 15.00 | 151,722 |
| 01 May 2024 | 12.00 | 12.40 | 12.40 | 12.00 | 12.00 | 3,935 |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Apr 2024 | 12.00 | 11.56 | 11.56 | 12.00 | 12.00 | 25 |
| 22 Apr 2024 | 12.00 | 12.44 | 12.44 | 12.00 | 12.00 | 20,064 |
| 19 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Apr 2024 | 12.00 | 11.40 | 11.40 | 12.00 | 12.00 | 21,000 |
| 17 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Apr 2024 | 12.25 | 12.50 | 12.50 | 12.00 | 12.00 | 304 |
| 05 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Apr 2024 | 12.25 | 11.39 | 11.39 | 12.00 | 12.00 | 14,450 |
| 03 Apr 2024 | 12.25 | 13.00 | 11.00 | 12.00 | 12.00 | 150,687 |
| 02 Apr 2024 | 12.25 | 11.83 | 11.00 | 11.50 | 11.50 | 1,458 |
| 28 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 Mar 2024 | 12.75 | 12.00 | 12.00 | 11.50 | 11.50 | 5,000 |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 Mar 2024 | 12.75 | 12.15 | 10.00 | 12.75 | 12.75 | 18,500 |
| 22 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 21 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 20 Mar 2024 | 12.75 | 13.33 | 13.05 | 12.75 | 12.75 | 4,341 |
| 19 Mar 2024 | 14.00 | 13.05 | 11.00 | 12.75 | 12.75 | 42,020 |
| 18 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 15 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 Mar 2024 | 15.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6,300 |
| 13 Mar 2024 | 15.50 | 13.25 | 13.25 | 14.50 | 14.50 | 16,550 |
| 12 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 08 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 07 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 06 Mar 2024 | 15.50 | 13.50 | 13.50 | 15.00 | 15.00 | 15,500 |
| 05 Mar 2024 | 15.50 | 15.00 | 14.00 | 15.50 | 15.50 | 30,000 |
| 04 Mar 2024 | 15.50 | 14.00 | 14.00 | 15.50 | 15.50 | 8,000 |
| 01 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 29 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 Feb 2024 | 15.50 | 15.90 | 15.90 | 15.50 | 15.50 | 6 |
| 23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 Feb 2024 | 16.00 | 14.05 | 14.05 | 15.50 | 15.50 | 21,438 |
| 19 Feb 2024 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | 5,317 |
| 16 Feb 2024 | 17.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4,400 |
| 15 Feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 1,575 |
| 14 Feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 5,150 |
| 13 Feb 2024 | 17.00 | 16.65 | 16.00 | 17.00 | 17.00 | 20,263 |
| 12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 Feb 2024 | 17.00 | 16.20 | 16.00 | 17.00 | 17.00 | 5,107 |
| 06 Feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 3,200 |
| 05 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Feb 2024 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | 9,450 |
| 31 Jan 2024 | 17.00 | 16.95 | 16.40 | 17.00 | 17.00 | 39,531 |
| 30 Jan 2024 | 17.50 | 17.00 | 17.00 | 17.00 | 17.00 | 15,000 |
| 29 Jan 2024 | 17.00 | 16.39 | 16.39 | 17.00 | 17.00 | 9,079 |
| 26 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 25 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Jan 2024 | 17.00 | 16.40 | 16.40 | 17.00 | 17.00 | 1,903 |
| 19 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 Jan 2024 | 17.00 | 16.70 | 16.55 | 17.00 | 17.00 | 3,915 |
| 17 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 Jan 2024 | 18.00 | 18.00 | 16.50 | 17.00 | 17.00 | 25,493 |
| 15 Jan 2024 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | 1,396 |
| 12 Jan 2024 | 17.50 | 16.30 | 16.00 | 17.50 | 17.50 | 20,000 |
| 11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 Jan 2024 | 18.00 | 16.11 | 16.11 | 17.50 | 17.50 | 2,558 |
| 09 Jan 2024 | 17.50 | 18.00 | 16.00 | 17.50 | 17.50 | 15,850 |
| 08 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Jan 2024 | 17.50 | 17.05 | 17.05 | 17.50 | 17.50 | 516 |
| 04 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.50 | 17.50 | 6,250 |
| 02 Jan 2024 | 18.00 | 16.00 | 16.00 | 17.50 | 17.50 | 1,950 |
| 29 Dec 2023 | 17.00 | 16.40 | 16.00 | 16.00 | 16.00 | 65,000 |
| 28 Dec 2023 | 17.50 | 15.40 | 15.40 | 17.00 | 17.00 | 16,000 |
| 27 Dec 2023 | 17.50 | 15.40 | 15.40 | 17.50 | 17.50 | 7,471 |
| 22 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 21 Dec 2023 | 18.00 | 18.95 | 15.40 | 17.50 | 17.50 | 82,566 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.