UK markets open in 5 hours 47 minutes

London Security Plc (LSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,050.000.00 (0.00%)
At close: 04:44PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20243,050.003,050.003,050.003,050.003,050.00-
22 Apr 20243,050.003,050.003,050.003,050.003,050.00-
19 Apr 20243,050.003,050.003,050.003,050.003,050.00-
18 Apr 20243,050.003,050.003,050.003,050.003,050.00-
17 Apr 20243,050.003,050.003,050.003,050.003,050.00-
16 Apr 20243,050.003,050.003,050.003,050.003,050.00-
15 Apr 20243,050.003,300.002,850.003,050.003,050.00255
12 Apr 20243,050.002,835.002,835.003,050.003,050.0024
11 Apr 20243,050.003,050.003,050.003,050.003,050.00-
10 Apr 20243,050.003,050.003,050.003,050.003,050.00-
09 Apr 20243,050.003,050.003,050.003,050.003,050.00-
08 Apr 20243,050.003,300.003,300.003,050.003,050.0020
05 Apr 20243,050.003,050.003,050.003,050.003,050.00-
04 Apr 20243,050.002,835.002,835.003,050.003,050.0071
03 Apr 20243,050.003,050.003,050.003,050.003,050.00-
02 Apr 20243,050.002,835.002,835.003,050.003,050.002
28 Mar 20243,050.003,050.003,050.003,050.003,050.00-
27 Mar 20243,050.002,835.002,835.003,050.003,050.0022
26 Mar 20243,050.003,050.003,050.003,050.003,050.00-
25 Mar 20243,050.003,050.003,050.003,050.003,050.00-
22 Mar 20243,050.003,050.003,050.003,050.003,050.00-
21 Mar 20243,050.003,050.003,050.003,050.003,050.00-
20 Mar 20243,050.003,050.003,050.003,050.003,050.00-
19 Mar 20243,050.003,300.003,300.003,050.003,050.0060
18 Mar 20243,050.002,835.002,835.003,050.003,050.00100
15 Mar 20243,050.003,050.003,050.003,050.003,050.00-
14 Mar 20243,050.003,050.003,050.003,050.003,050.00-
13 Mar 20243,050.003,300.003,300.003,050.003,050.00108
12 Mar 20243,050.002,835.002,835.003,050.003,050.002
11 Mar 20243,050.003,050.003,050.003,050.003,050.00-
08 Mar 20243,050.003,050.003,050.003,050.003,050.00-
07 Mar 20243,050.003,050.003,050.003,050.003,050.00-
06 Mar 20243,050.003,050.003,050.003,050.003,050.00-
05 Mar 20243,050.003,050.003,050.003,050.003,050.00-
04 Mar 20243,050.003,050.003,050.003,050.003,050.00-
01 Mar 202430.5030.5030.5030.5030.50-
29 Feb 202430.5030.5030.5030.5030.50-
28 Feb 202430.5030.5030.5030.5030.50-
27 Feb 202430.5030.5030.5030.5030.50-
26 Feb 202430.5030.5030.5030.5030.50-
23 Feb 20243,050.003,275.003,275.003,050.003,050.0050
22 Feb 20243,050.003,050.003,050.003,050.003,050.00-
21 Feb 20243,050.003,050.003,050.003,050.003,050.00-
20 Feb 20243,050.003,050.003,050.003,050.003,050.00-
19 Feb 20243,050.003,050.003,050.003,050.003,050.00-
16 Feb 20243,050.003,050.003,050.003,050.003,050.00-
15 Feb 20243,050.003,050.003,050.003,050.003,050.00-
14 Feb 20243,050.003,050.003,050.003,050.003,050.00-
13 Feb 20243,050.003,050.003,050.003,050.003,050.00-
12 Feb 20243,050.003,275.003,275.003,050.003,050.003
09 Feb 20243,050.003,050.003,050.003,050.003,050.00-
08 Feb 20243,050.003,050.003,050.003,050.003,050.00-
07 Feb 20243,050.003,050.003,050.003,050.003,050.00-
06 Feb 20243,050.003,050.003,050.003,050.003,050.00-
05 Feb 20243,050.003,050.003,050.003,050.003,050.00-
02 Feb 202430.5030.5030.5030.5030.50-
01 Feb 202430.5030.5030.5030.5030.50-
31 Jan 202430.5030.5030.5030.5030.50-
30 Jan 202430.5030.5030.5030.5030.50-
29 Jan 202430.5030.5030.5030.5030.50-
26 Jan 202430.5030.5030.5030.5030.50-
25 Jan 202430.5030.5030.5030.5030.50-
24 Jan 202430.5029.2029.2030.5030.5015
23 Jan 202430.5030.5030.5030.5030.50-
22 Jan 202430.5029.2029.2031.0031.002
19 Jan 202430.5030.5030.5030.5030.50-
18 Jan 202431.0031.0031.0031.0031.00-
17 Jan 202431.0031.0031.0031.0031.00-
16 Jan 202431.0031.0031.0031.0031.00-
15 Jan 202431.0031.0031.0031.0031.00-
12 Jan 202431.0031.0031.0031.0031.00-
11 Jan 202431.0031.0031.0031.0031.00-
10 Jan 202431.0031.0031.0031.0031.00-
09 Jan 202431.0031.0031.0031.0031.00-
08 Jan 202431.0031.0031.0031.0031.00-
05 Jan 202430.5032.7532.7531.0031.0010
04 Jan 202430.5030.5030.5030.5030.50-
03 Jan 202430.5030.5030.5030.5030.50-
02 Jan 202430.5030.5030.5030.5030.50-
29 Dec 202330.5032.7532.7530.5030.5015
28 Dec 202330.5030.5030.5030.5030.50-
27 Dec 202330.5030.5030.5030.5030.50-
22 Dec 202330.5030.5030.5030.5030.50-
21 Dec 202330.5030.5030.5030.5030.50-
20 Dec 202330.5030.5030.5030.5030.50-
19 Dec 202330.5030.5030.5030.5030.50-
18 Dec 202330.5030.5030.5030.5030.50-
15 Dec 202330.5031.9531.9530.5030.505
14 Dec 202330.5031.9531.9530.5030.5010
13 Dec 202330.5030.5030.5030.5030.50-
12 Dec 202330.5030.5030.5030.5030.50-
11 Dec 202330.5031.9531.9530.5030.507
08 Dec 202330.5031.9531.9530.5030.5016
07 Dec 202330.5031.9531.9530.5030.504
06 Dec 202330.5030.5030.5030.5030.50-
05 Dec 202330.5028.2628.2630.5030.50125
04 Dec 202330.5030.5030.5030.5030.50-
01 Dec 202330.5030.5030.5030.5030.50-
30 Nov 202330.5030.5030.5030.5030.50-
29 Nov 202330.5030.5030.5030.5030.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...