1. Share Prices

  2. Lifesafe Holdings PLC (LIFS)

7.00p+0.25 (+3.70%)23 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lifesafe Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 23, 20256.75p7.00p7.00p7.00p3,000
Jan 22, 20256.75p6.85p6.75p6.75p500,000
Jan 17, 20256.75p6.50p6.50p6.75p37,500
Jan 16, 20256.75p6.62p6.50p6.75p40,480
Jan 15, 20256.75p6.62p6.50p6.75p78,541
Jan 14, 20257.25p6.50p6.50p6.75p3,257
Jan 13, 20257.25p6.50p6.50p7.25p4,354
Jan 9, 20259.15p9.00p5.00p7.25p719,388
Jan 7, 20259.25p9.40p8.00p9.15p166,687
Dec 24, 202411.00p10.00p9.00p9.25p133,000
Dec 20, 202411.00p10.00p10.00p10.25p2,361
Dec 19, 202411.25p10.50p10.00p10.50p10,000
Dec 18, 202411.25p10.00p10.00p10.75p30,000
Dec 4, 202411.25p11.00p10.50p10.75p9,000
Nov 25, 202411.50p11.00p11.00p10.75p108,000
Nov 21, 202411.75p11.50p11.50p11.75p10,000
Nov 14, 202412.25p12.25p11.50p11.75p2,748
Nov 7, 202412.00p12.50p12.29p12.25p7,734
Nov 6, 202412.00p12.00p12.00p12.00p1,377
Nov 4, 202412.00p12.50p11.50p12.50p56,300
Oct 28, 202412.00p11.72p11.50p12.00p23,000
Oct 25, 202412.00p11.50p11.50p12.00p12,500
Oct 18, 202412.25p11.62p11.62p12.25p8,648
Oct 17, 202412.25p12.11p12.11p12.25p3,408
Oct 15, 202412.25p12.30p12.07p12.25p26,337
Oct 14, 202412.25p12.20p12.20p12.25p2,361
Oct 10, 202412.25p12.60p11.50p12.25p36,249
Oct 8, 202412.25p12.60p11.81p12.25p16,666
Oct 7, 202412.50p12.51p11.62p12.25p35,000
Oct 3, 202412.50p11.92p11.92p12.50p48,332
Oct 2, 202412.50p13.36p12.40p12.50p123,008
Sep 30, 202412.25p12.47p11.60p12.25p62,957
Sep 25, 202411.50p11.68p11.03p11.50p11,021
Sep 23, 202411.25p11.20p11.20p11.25p22,214
Sep 20, 202411.50p11.50p10.75p11.25p135,541
Sep 19, 202411.00p11.11p11.11p11.50p26,000
Sep 18, 202411.50p11.70p11.11p11.50p22,066
Sep 17, 202411.50p11.50p11.50p11.50p10,970
Sep 16, 202411.25p11.50p11.00p11.50p37,554
Sep 13, 202410.15p11.16p10.22p10.75p193,328
Sep 11, 202410.15p9.95p9.95p10.15p3,080
Sep 6, 202410.15p10.25p10.25p10.15p3,000
Sep 2, 202410.15p10.01p10.01p10.15p12,455
Aug 29, 202410.15p10.27p10.27p10.15p50,000
Aug 23, 202410.15p9.80p9.80p10.15p8,300
Aug 22, 202410.15p9.97p9.97p10.15p16,750
Aug 15, 202410.00p10.27p10.27p10.15p3,408
Aug 14, 202410.00p10.30p9.75p10.00p219,000
Aug 13, 202410.00p10.30p10.25p10.00p41,147
Aug 12, 202410.00p9.75p9.75p10.00p3,403
123
Showing 1 to 50 of 122

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17