3,775.00p+225.00 (+6.34%)19 Feb 2025, 08:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Security PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 11, 20253550.00p3600.00p3600.00p3600.00p51
Feb 10, 20253550.00p3600.00p3312.50p3550.00p259
Feb 4, 20253600.00p3600.00p3400.00p3550.00p273
Jan 31, 20253600.00p3416.00p3416.00p3600.00p148
Jan 27, 20253400.00p3416.00p3416.00p3600.00p3
Jan 23, 20253400.00p3330.00p3330.00p3400.00p74
Dec 16, 20243250.00p3315.00p3315.00p3400.00p19
Dec 6, 20243250.00p3400.00p3400.00p3400.00p50
Dec 2, 20243250.00p3475.00p3475.00p3250.00p33
Nov 29, 20243250.00p3480.00p3480.00p3250.00p4
Nov 21, 20243450.00p3250.00p3250.00p3250.00p310
Nov 18, 20243450.00p3650.00p3650.00p3600.00p100
Nov 15, 20243450.00p3690.00p3690.00p3600.00p4
Nov 11, 20243450.00p3690.00p3690.00p3600.00p1
Nov 4, 20243450.00p3500.00p3500.00p3600.00p10
Oct 25, 20243750.00p3799.00p3799.00p3700.00p240
Oct 23, 20243750.00p3600.00p3600.00p3800.00p1
Oct 16, 20243750.00p3600.00p3600.00p3800.00p14
Sep 24, 20243750.00p3600.00p3600.00p3800.00p27
Sep 17, 20243800.00p3600.00p3600.00p3800.00p16
Aug 19, 20243750.00p3810.00p3810.00p3900.00p14
Aug 1, 20243750.00p4000.00p4000.00p3900.00p201
Jul 31, 20243750.00p3830.00p3830.00p3900.00p250
Jul 30, 20243750.00p4000.00p4000.00p3800.00p74
Jul 15, 20243450.00p3699.00p3699.00p3800.00p6
Jul 12, 20243450.00p3700.00p3605.00p3650.00p5
Jul 11, 20243650.00p3605.00p3605.00p3650.00p100
Jul 8, 20243450.00p3700.00p3550.00p3600.00p660
Jul 5, 20243450.00p3600.00p3600.00p3550.00p340
Jul 4, 20243450.00p3400.00p3400.00p3550.00p105
Jul 3, 20243450.00p3600.00p3445.00p3550.00p990
Jun 28, 20243150.00p3030.00p3030.00p3150.00p5
Jun 27, 20243150.00p3300.00p3300.00p3150.00p250
Jun 21, 20243050.00p3275.00p3275.00p3050.00p3
Jun 11, 20243050.00p2875.00p2875.00p3050.00p100
May 28, 20243050.00p3300.00p3300.00p3050.00p93
May 14, 20243050.00p2835.00p2835.00p3050.00p88
May 10, 20243050.00p3275.00p3275.00p3050.00p100
Apr 15, 20243050.00p3300.00p2850.00p3050.00p255
Apr 12, 20243050.00p2835.00p2835.00p3050.00p24
Apr 8, 20243050.00p3300.00p3300.00p3050.00p20
Apr 4, 20243050.00p2835.00p2835.00p3050.00p71
Apr 2, 20243050.00p2835.00p2835.00p3050.00p2
Mar 27, 20243050.00p2835.00p2835.00p3050.00p22
Mar 19, 20243050.00p3300.00p3300.00p3050.00p60
Mar 18, 20243050.00p2835.00p2835.00p3050.00p100
Mar 13, 20243050.00p3300.00p3300.00p3050.00p108
Mar 12, 20243050.00p2835.00p2835.00p3050.00p2
Feb 23, 20243050.00p3275.00p3275.00p3050.00p50
Showing 1 to 49 of 49
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00