Shares Magazine
3,800.00p+0.00 (+0.00%)01 May 2025, 09:00
London Security PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 3800.00p | 3600.00p | 3600.00p | 3800.00p | 25 |
| Apr 23, 2025 | 3800.00p | 3700.00p | 3650.00p | 3800.00p | 900 |
| Apr 15, 2025 | 3800.00p | 3975.00p | 3975.00p | 3800.00p | 25 |
| Apr 7, 2025 | 3800.00p | 3975.00p | 3672.00p | 3800.00p | 108 |
| Apr 2, 2025 | 3650.00p | 3700.00p | 3700.00p | 3800.00p | 50 |
| Mar 27, 2025 | 3650.00p | 3785.00p | 3785.00p | 3650.00p | 6 |
| Mar 18, 2025 | 3350.00p | 3250.00p | 3250.00p | 3600.00p | 1 |
| Mar 17, 2025 | 3600.00p | 3400.00p | 3200.00p | 3350.00p | 131 |
| Mar 10, 2025 | 3600.00p | 3420.00p | 3420.00p | 3600.00p | 6 |
| Feb 21, 2025 | 3600.00p | 3800.00p | 3800.00p | 3600.00p | 1 |
| Feb 19, 2025 | 3550.00p | 3775.00p | 3775.00p | 3600.00p | 28 |
| Feb 11, 2025 | 3550.00p | 3600.00p | 3600.00p | 3600.00p | 51 |
| Feb 10, 2025 | 3550.00p | 3600.00p | 3312.50p | 3550.00p | 259 |
| Feb 4, 2025 | 3600.00p | 3600.00p | 3400.00p | 3550.00p | 273 |
| Jan 31, 2025 | 3600.00p | 3416.00p | 3416.00p | 3600.00p | 148 |
| Jan 27, 2025 | 3400.00p | 3416.00p | 3416.00p | 3600.00p | 3 |
| Jan 23, 2025 | 3400.00p | 3330.00p | 3330.00p | 3400.00p | 74 |
| Dec 16, 2024 | 3250.00p | 3315.00p | 3315.00p | 3400.00p | 19 |
| Dec 6, 2024 | 3250.00p | 3400.00p | 3400.00p | 3400.00p | 50 |
| Dec 2, 2024 | 3250.00p | 3475.00p | 3475.00p | 3250.00p | 33 |
| Nov 29, 2024 | 3250.00p | 3480.00p | 3480.00p | 3250.00p | 4 |
| Nov 21, 2024 | 3450.00p | 3250.00p | 3250.00p | 3250.00p | 310 |
| Nov 18, 2024 | 3450.00p | 3650.00p | 3650.00p | 3600.00p | 100 |
| Nov 15, 2024 | 3450.00p | 3690.00p | 3690.00p | 3600.00p | 4 |
| Nov 11, 2024 | 3450.00p | 3690.00p | 3690.00p | 3600.00p | 1 |
| Nov 4, 2024 | 3450.00p | 3500.00p | 3500.00p | 3600.00p | 10 |
| Oct 25, 2024 | 3750.00p | 3799.00p | 3799.00p | 3700.00p | 240 |
| Oct 23, 2024 | 3750.00p | 3600.00p | 3600.00p | 3800.00p | 1 |
| Oct 16, 2024 | 3750.00p | 3600.00p | 3600.00p | 3800.00p | 14 |
| Sep 24, 2024 | 3750.00p | 3600.00p | 3600.00p | 3800.00p | 27 |
| Sep 17, 2024 | 3800.00p | 3600.00p | 3600.00p | 3800.00p | 16 |
| Aug 19, 2024 | 3750.00p | 3810.00p | 3810.00p | 3900.00p | 14 |
| Aug 1, 2024 | 3750.00p | 4000.00p | 4000.00p | 3900.00p | 201 |
| Jul 31, 2024 | 3750.00p | 3830.00p | 3830.00p | 3900.00p | 250 |
| Jul 30, 2024 | 3750.00p | 4000.00p | 4000.00p | 3800.00p | 74 |
| Jul 15, 2024 | 3450.00p | 3699.00p | 3699.00p | 3800.00p | 6 |
| Jul 12, 2024 | 3450.00p | 3700.00p | 3605.00p | 3650.00p | 5 |
| Jul 11, 2024 | 3650.00p | 3605.00p | 3605.00p | 3650.00p | 100 |
| Jul 8, 2024 | 3450.00p | 3700.00p | 3550.00p | 3600.00p | 660 |
| Jul 5, 2024 | 3450.00p | 3600.00p | 3600.00p | 3550.00p | 340 |
| Jul 4, 2024 | 3450.00p | 3400.00p | 3400.00p | 3550.00p | 105 |
| Jul 3, 2024 | 3450.00p | 3600.00p | 3445.00p | 3550.00p | 990 |
| Jun 28, 2024 | 3150.00p | 3030.00p | 3030.00p | 3150.00p | 5 |
| Jun 27, 2024 | 3150.00p | 3300.00p | 3300.00p | 3150.00p | 250 |
| Jun 21, 2024 | 3050.00p | 3275.00p | 3275.00p | 3050.00p | 3 |
| Jun 11, 2024 | 3050.00p | 2875.00p | 2875.00p | 3050.00p | 100 |
| May 28, 2024 | 3050.00p | 3300.00p | 3300.00p | 3050.00p | 93 |
| May 14, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 88 |
| May 10, 2024 | 3050.00p | 3275.00p | 3275.00p | 3050.00p | 100 |
Showing 1 to 49 of 49
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.