UK markets close in 5 hours 18 minutes

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.3000-0.2000 (-8.00%)
As of 10:32AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.30002.70002.30002.30002.300034,556
25 Apr 20242.65002.68002.30002.50002.5000472,036
24 Apr 20242.65002.61002.50002.65002.650025,839
23 Apr 20242.65002.50302.45002.65002.650011,912
22 Apr 20242.70002.80002.50002.65002.65001,042,971
19 Apr 20242.70002.77002.55002.70002.700037,036
18 Apr 20242.70002.80002.60002.70002.700025,135
17 Apr 20242.70002.63402.63402.70002.70003,202
16 Apr 20242.70002.77002.77002.70002.7000976
15 Apr 20242.55002.77002.35002.70002.70001,220,350
12 Apr 20242.50002.55002.30002.55002.5500209,684
11 Apr 20242.50002.30002.30002.50002.5000645
10 Apr 20242.50002.70002.30002.50002.500011,513
09 Apr 20242.50002.70002.26002.50002.5000143,587
08 Apr 20242.50002.57002.51102.50002.500073,151
05 Apr 20242.60002.70002.30002.50002.500080,648
04 Apr 20242.60002.75002.40302.55002.550011,015
03 Apr 20242.65002.80002.40002.55002.5500385,208
02 Apr 20242.65002.86002.50002.86002.8600154,125
28 Mar 20242.70002.70302.50002.60002.6000687,195
27 Mar 20242.75003.00002.60002.70002.7000162,954
26 Mar 20242.85002.96002.60302.96002.9600203,050
25 Mar 20242.90003.00002.70002.85002.8500353,626
22 Mar 20242.90003.04002.74002.90002.9000389,052
21 Mar 20242.85003.00002.66002.85002.85001,025,458
20 Mar 20242.85003.00002.70002.70002.7000130,327
19 Mar 20242.85002.89902.75102.85002.8500143,426
18 Mar 20242.85003.00002.80802.85002.8500562,898
15 Mar 20242.85002.87902.80802.85002.850040,803
14 Mar 20242.80003.00002.70002.85002.85001,251,697
13 Mar 20242.75002.83402.70002.80002.8000594,231
12 Mar 20242.75002.78002.70002.75002.7500601,910
11 Mar 20242.60002.80002.55502.78002.78002,105,026
08 Mar 20242.65002.70002.50002.70002.70002,618,232
07 Mar 20242.40002.77002.30002.70002.70001,317,748
06 Mar 20242.40002.50002.34002.40002.40001,340,473
05 Mar 20242.40002.44002.30002.40002.4000467,805
04 Mar 20242.34002.43002.30002.40002.4000727,741
01 Mar 20242.35002.50002.30002.34002.3400690,575
29 Feb 20242.35002.39002.32002.35002.35007,445
28 Feb 20242.40002.41102.30002.35002.350038,211
27 Feb 20242.45002.50002.41002.45002.4500166,109
26 Feb 20242.45002.50002.42002.45002.4500202,457
23 Feb 20242.50002.44102.30002.45002.4500660,756
22 Feb 20242.55002.60002.50002.50002.5000443,408
21 Feb 20242.55002.56302.51102.55002.5500316,516
20 Feb 20242.60002.60002.50002.60002.6000229,067
19 Feb 20242.45002.73002.50002.60002.60001,951,855
16 Feb 20242.40002.60002.50002.45002.4500642,691
15 Feb 20242.45002.60002.36002.36002.3600516,599
14 Feb 20242.40002.50002.32502.50002.500075,751
13 Feb 20242.35002.43802.30002.40002.40001,320,308
12 Feb 20242.40002.40002.30002.35002.350084,041
09 Feb 20242.45002.45002.30002.40002.4000344,962
08 Feb 20242.45002.60002.30002.40002.4000474,275
07 Feb 20242.45002.58002.36602.45002.4500105,583
06 Feb 20242.45002.66002.30002.45002.4500308,937
05 Feb 20242.45002.32202.32002.45002.450012,224
02 Feb 20242.40002.50002.46602.45002.4500101,952
01 Feb 20242.50002.60002.40002.44002.4400416,949
31 Jan 20242.50002.40202.40002.50002.500021,082
30 Jan 20242.50002.44402.44402.50002.500040,917
29 Jan 20242.60002.62202.45002.60002.6000372,679
26 Jan 20242.85002.72102.50002.50002.5000353,754
25 Jan 20242.90002.90002.62002.85002.8500654,595
24 Jan 20242.90003.00002.80002.90002.9000285,889
23 Jan 20242.90003.00002.80002.90002.900013,627
22 Jan 20242.90002.90002.80002.80002.80001,578,755
19 Jan 20242.90002.83902.80002.90002.900045,934
18 Jan 20242.90002.83302.83302.90002.90001,398
17 Jan 20242.95003.00002.80002.90002.9000101,020
16 Jan 20242.90003.10002.86003.00003.00002,620,406
15 Jan 20242.80003.00002.80002.90002.90002,583,979
12 Jan 20242.75003.07902.70202.90002.90004,298,628
11 Jan 20242.50002.90002.52002.80002.80001,501,066
10 Jan 20242.35002.58002.20002.30002.30001,033,441
09 Jan 20242.35002.50002.20002.30002.3000136,596
08 Jan 20242.35002.50002.20002.35002.350013,445
05 Jan 20242.35002.50002.20002.35002.3500238,632
04 Jan 20242.35002.20002.20002.35002.350032,292
03 Jan 20242.45002.34002.20002.34002.3400232,403
02 Jan 20242.45002.60002.30002.45002.45005,389
29 Dec 20232.45002.45002.45002.45002.4500-
28 Dec 20232.45002.45002.45002.45002.4500-
27 Dec 20232.50002.49002.30002.45002.4500285,049
22 Dec 20232.50002.50002.31002.50002.500049,841
21 Dec 20232.50002.40002.40002.50002.500030,190
20 Dec 20232.50002.50002.40002.50002.500096,202
19 Dec 20232.50002.60002.40002.50002.500038,606
18 Dec 20232.65002.70002.40002.50002.5000346,592
15 Dec 20232.65002.60002.50002.60002.6000146,161
14 Dec 20232.65002.70002.50002.60002.6000149,439
13 Dec 20232.60002.70002.50002.60002.600031,745
12 Dec 20232.65002.70002.45002.60002.6000160,681
11 Dec 20232.65002.80002.50002.65002.65005,270,591
08 Dec 20232.65002.72002.50002.65002.650046,399
07 Dec 20232.65002.55002.50002.65002.6500144,791
06 Dec 20232.65002.56602.56602.65002.6500102,035
05 Dec 20232.75002.79002.70102.65002.650067,600
04 Dec 20232.75002.78002.70002.75002.750075,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...