UK markets open in 7 hours 53 minutes

Light Science Technologies Holdings Plc (LST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.50000.0000 (0.00%)
At close: 04:35PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20234.50004.10004.00004.50004.500075,037
26 Jan 20234.50004.50004.50004.50004.5000-
25 Jan 20234.50004.50004.50004.50004.5000-
24 Jan 20234.75005.00004.00004.50004.5000605
23 Jan 20234.75004.75004.75004.75004.7500-
20 Jan 20234.75004.50004.50004.75004.7500120
19 Jan 20234.75005.00004.50004.75004.75004,234
18 Jan 20234.75005.02004.50004.75004.750043,465
17 Jan 20235.00005.00004.55005.00005.000033,541
16 Jan 20235.75006.00004.50005.00005.0000214,196
13 Jan 20234.25006.00003.65005.75005.7500785,490
12 Jan 20233.50004.00003.90004.25004.250033,726
11 Jan 20233.50003.90003.41003.50003.500025,344
10 Jan 20233.50003.50003.50003.50003.5000-
09 Jan 20233.50003.38003.38003.50003.50007,500
06 Jan 20233.50003.85003.00003.50003.500022,536
05 Jan 20233.50004.00003.00003.50003.50004,038
04 Jan 20233.50004.00003.36003.50003.500033,270
03 Jan 20233.50004.00003.31003.50003.500037,272
30 Dec 20223.50003.85003.85003.50003.50006,717
29 Dec 20223.50003.85003.31003.50003.500071,096
28 Dec 20223.50003.50003.50003.50003.5000-
23 Dec 20223.50003.50003.50003.50003.5000-
22 Dec 20223.50003.50003.50003.50003.5000-
21 Dec 20223.50004.00003.31003.50003.500012,370
20 Dec 20223.25003.68003.47003.50003.500028,934
19 Dec 20223.25003.47003.00003.25003.25003,339
16 Dec 20223.25003.47003.47003.25003.25007,204
15 Dec 20223.25003.47003.44903.25003.2500116,722
14 Dec 20223.25003.50003.00003.25003.2500100,600
13 Dec 20223.25003.15103.00003.25003.25004,218
12 Dec 20223.25003.25003.25003.25003.2500-
09 Dec 20223.25003.47003.11003.25003.250010,803
08 Dec 20223.25003.33003.33003.25003.250017,956
07 Dec 20223.25003.50003.35003.25003.250011,625
06 Dec 20223.25003.13003.08003.25003.250087,621
05 Dec 20224.00003.55003.00003.25003.2500569,942
02 Dec 20223.25004.50003.50004.00004.0000391,038
01 Dec 20224.75004.80004.06604.25004.2500379,368
30 Nov 20224.75004.55504.55004.75004.750015,785
29 Nov 20225.25005.30004.50004.75004.7500188,722
28 Nov 20225.00005.50005.01005.25005.2500176,115
25 Nov 20225.00005.50004.50005.00005.000089,867
24 Nov 20225.75005.50004.12005.50005.5000562,803
23 Nov 20225.75006.00005.50005.75005.750020,417
22 Nov 20225.75005.50005.50005.75005.750030,000
21 Nov 20225.75006.00005.50005.75005.750059,520
18 Nov 20225.65005.89004.99005.75005.7500454,809
17 Nov 20225.65005.80005.51005.65005.65002,267
16 Nov 20225.65005.65005.65005.65005.6500-
15 Nov 20225.65005.69005.69005.65005.650010,000
14 Nov 20225.65005.65005.65005.65005.6500-
11 Nov 20225.65005.69005.52105.65005.650039,763
10 Nov 20225.65005.52105.52105.65005.65004,689
09 Nov 20226.15006.30005.52005.65005.6500125,030
08 Nov 20226.15006.02106.02106.15006.15005,205
07 Nov 20226.15006.12506.01506.15006.150010,524
04 Nov 20226.15006.01506.01506.15006.15005,719
03 Nov 20226.15006.00006.00006.15006.1500350
02 Nov 20226.15006.14006.01506.15006.15003,330
01 Nov 20226.15006.19006.00006.15006.1500163,000
31 Oct 20226.35006.30006.20006.15006.150010,052
28 Oct 20226.35006.49006.20006.35006.350033,145
27 Oct 20226.35006.50006.21006.35006.35008,670
26 Oct 20226.25006.50006.20006.35006.3500380,053
25 Oct 20226.25006.20006.01006.25006.25005,142
24 Oct 20226.25006.01006.00006.25006.25002,849
21 Oct 20226.25006.20006.00006.25006.2500262,878
20 Oct 20226.60006.25005.85006.25006.250058,000
19 Oct 20226.60006.44006.20006.60006.600021,442
18 Oct 20226.60006.44006.44006.60006.6000100
17 Oct 20226.75006.58806.21006.60006.600079,547
14 Oct 20226.75006.65006.65006.75006.75005,000
13 Oct 20226.75006.65006.65006.75006.7500751
12 Oct 20226.75007.00006.51006.75006.750021,131
11 Oct 20226.75006.75006.75006.75006.7500-
10 Oct 20226.75006.70006.51006.75006.750020,373
07 Oct 20226.75006.75006.55006.75006.750018,537
06 Oct 20226.75006.80006.80006.75006.75005,938
05 Oct 20226.75006.75006.75006.75006.7500-
04 Oct 20226.75006.80006.55006.75006.750018,200
03 Oct 20226.75006.85006.85006.75006.750021,897
30 Sept 20226.75007.00006.87506.75006.750025,414
29 Sept 20227.25007.40006.51007.18007.1800258,578
28 Sept 20226.50007.00006.90006.75006.750011,744
27 Sept 20226.50006.55006.55006.50006.50006,591
26 Sept 20226.50006.95006.51006.55006.550013,760
23 Sept 20227.65007.49006.90006.50006.5000121,810
22 Sept 20227.65008.00007.30007.65007.65006,016
21 Sept 20227.65007.70007.30007.65007.650025,541
20 Sept 20226.75008.00006.99007.65007.6500417,879
16 Sept 20226.50007.00006.31406.75006.7500209,359
15 Sept 20226.25006.50006.00006.00006.000011,488
14 Sept 20226.25006.50006.05006.25006.250024,146
13 Sept 20226.25006.50006.05506.25006.250025,002
12 Sept 20226.36506.40006.36506.25006.250025,523
09 Sept 20226.25006.37406.15006.25006.2500133,579
08 Sept 20226.25006.10006.00206.25006.250045,291
07 Sept 20226.25006.15006.15006.25006.2500387
06 Sept 20226.25006.00206.00206.25006.25002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...