UK Markets closed

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.500.00 (0.00%)
At close: 02:52PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20226.516.956.516.506.5013,760
23 Sept 20227.657.496.906.506.50121,810
22 Sept 20227.658.007.307.657.656,016
21 Sept 20227.657.707.307.657.6525,541
20 Sept 20226.758.006.997.657.65417,879
16 Sept 20226.507.006.316.756.75209,359
15 Sept 20226.256.506.006.006.0011,488
14 Sept 20226.256.506.056.256.2524,146
13 Sept 20226.256.506.056.256.2525,002
12 Sept 20226.366.406.366.256.2525,523
09 Sept 20226.256.376.156.256.25133,579
08 Sept 20226.256.106.006.256.2545,291
07 Sept 20226.256.156.156.256.25387
06 Sept 20226.256.006.006.256.252,000
05 Sept 20226.256.056.056.256.2518,320
02 Sept 20226.256.176.176.256.2516,207
01 Sept 20226.256.196.006.256.257,759
31 Aug 20226.256.506.506.256.2516
30 Aug 20226.256.286.246.256.2530,647
26 Aug 20226.256.256.256.256.25-
25 Aug 20226.256.506.126.256.25172,567
24 Aug 20226.256.396.126.256.2535,503
23 Aug 20226.256.506.106.256.25233,072
22 Aug 20226.506.346.016.256.2521,398
19 Aug 20226.506.376.006.506.50134,298
18 Aug 20226.506.706.006.506.50122,768
17 Aug 20226.257.006.006.256.25217,453
16 Aug 20226.256.496.156.206.20149,282
15 Aug 20226.756.506.106.506.50202,479
12 Aug 20227.006.906.506.756.7593,741
11 Aug 20227.757.257.007.007.0047,645
10 Aug 20227.757.637.517.757.7523,874
09 Aug 20227.757.697.507.757.75459,307
08 Aug 20227.757.707.507.757.7533,841
05 Aug 20227.508.007.507.757.7520,483
04 Aug 20227.759.007.698.258.2510,269
03 Aug 20227.758.007.697.757.75207
02 Aug 20227.757.697.547.757.7510,238
01 Aug 20227.507.707.707.757.75149
29 Jul 20227.757.757.757.757.75-
28 Jul 20227.757.707.507.757.756,104
27 Jul 20227.757.757.757.757.75-
26 Jul 20227.757.757.757.757.759,523
25 Jul 20227.758.007.517.757.7520,121
22 Jul 20227.757.817.507.757.7544,896
21 Jul 20227.757.757.757.757.75-
20 Jul 20227.758.007.507.757.7521,639
19 Jul 20227.757.557.557.757.75545
18 Jul 20227.757.997.507.757.7573,821
15 Jul 20227.757.657.657.757.757,000
14 Jul 20227.757.757.757.757.75-
13 Jul 20227.757.517.517.757.7559,608
12 Jul 20227.757.907.907.757.751,265
11 Jul 20227.757.757.757.757.75-
08 Jul 20227.507.957.657.757.7563,363
07 Jul 20227.507.997.637.507.50150,501
06 Jul 20227.508.007.307.707.7025,693
05 Jul 20228.508.007.007.507.50128,938
04 Jul 20228.509.009.008.508.5012
01 Jul 20228.509.007.808.508.5024,849
30 Jun 20228.508.508.508.508.50-
29 Jun 20228.508.408.118.508.5059,734
28 Jun 20228.508.708.028.508.5029,104
27 Jun 20228.508.748.408.508.50229,779
24 Jun 20228.508.508.508.508.50-
23 Jun 20228.508.408.408.508.502,000
22 Jun 20228.508.508.508.508.50-
21 Jun 20228.659.158.108.508.50284,238
20 Jun 20228.658.358.008.658.6518,141
17 Jun 20229.009.308.528.908.90115,050
16 Jun 20229.259.508.729.009.0049,499
15 Jun 20229.259.208.709.259.2567,180
14 Jun 20229.259.498.699.259.25241,257
13 Jun 20229.7510.008.509.009.00503,941
10 Jun 20229.259.707.009.759.752,004,817
09 Jun 202211.7511.9011.5511.7511.758,299
08 Jun 202212.0012.0011.5011.7511.7511,535
07 Jun 202212.0011.6011.6012.0012.0017,353
06 Jun 202212.0012.3811.6812.0012.0030,759
01 Jun 202212.0012.3811.5012.0012.0053,966
31 May 202212.0012.0012.0012.0012.00-
30 May 202212.0012.4011.6812.0012.0017,454
27 May 202212.0011.5011.5012.0012.00385
26 May 202212.0012.3811.6812.0012.0020,673
25 May 202212.0011.7911.7512.0012.0023,819
24 May 202212.0012.0111.7912.0012.001,701,065
23 May 202212.0012.2012.2012.0012.008,000
20 May 202212.0012.2011.7512.0012.0021,316
19 May 202212.0012.5012.2012.0012.004,483
18 May 202212.0011.8311.7012.0012.0015,115
17 May 202211.7511.8311.8312.0012.008,402
16 May 202211.7512.0011.6211.7511.7567,461
13 May 202212.5011.8511.6811.7511.75116,559
12 May 202213.0013.0012.1112.5012.5077,881
11 May 202213.0013.2512.7012.7012.7030,351
10 May 202213.0012.8012.8012.7012.703,034
09 May 202213.0012.9012.8012.7012.7038,656
06 May 202214.0014.1012.7012.7012.70101,812
05 May 202214.0014.1513.7714.0014.00174,194
04 May 202214.0014.1013.8014.0014.0057,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...