1. Share Prices

  2. London Security PLC (LSC)

2,750.00p-100.00 (-3.51%)11 Dec 2025, 14:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20252850.00p2800.00p2800.00p2750.00p198
Dec 9, 20252850.00p2900.00p2900.00p2850.00p500
Dec 8, 20252850.00p2900.00p2900.00p2850.00p12
Dec 5, 20252850.00p2900.00p2900.00p2850.00p3
Dec 4, 20252850.00p2900.00p2900.00p2850.00p8
Nov 20, 20252850.00p2802.00p2802.00p2850.00p1
Nov 19, 20252850.00p2900.00p2900.00p2850.00p250
Nov 17, 20253150.00p2900.00p2900.00p2850.00p300
Oct 31, 20253450.00p3650.00p3650.00p3550.00p90
Oct 24, 20253450.00p3650.00p3650.00p3450.00p30
Sep 30, 20253450.00p3200.00p3200.00p3450.00p4
Sep 25, 20253450.00p3690.00p3600.00p3450.00p524
Sep 22, 20253450.00p3650.00p3650.00p3450.00p13
Sep 4, 20253450.00p3625.00p3625.00p3450.00p200
Aug 18, 20253450.00p3625.00p3625.00p3450.00p13
Aug 11, 20253650.00p3400.00p3400.00p3550.00p100
Aug 4, 20253650.00p3755.00p3755.00p3650.00p45
Jul 24, 20253650.00p3500.00p3500.00p3650.00p9
Jul 14, 20253650.00p3755.00p3755.00p3650.00p7
Jul 11, 20253650.00p3755.00p3755.00p3650.00p1
Jul 9, 20253650.00p3755.00p3755.00p3650.00p263
Jun 20, 20253750.00p3500.00p3500.00p3750.00p25
Jun 12, 20253750.00p3500.00p3500.00p3750.00p23
Jun 11, 20253800.00p3975.00p3975.00p3800.00p23
Jun 10, 20253800.00p3600.00p3600.00p3800.00p34
May 1, 20253800.00p3600.00p3600.00p3800.00p25
Apr 23, 20253800.00p3700.00p3650.00p3800.00p900
Apr 15, 20253800.00p3975.00p3975.00p3800.00p25
Apr 7, 20253800.00p3975.00p3672.00p3800.00p108
Apr 2, 20253650.00p3700.00p3700.00p3800.00p50
Mar 27, 20253650.00p3785.00p3785.00p3650.00p6
Mar 18, 20253350.00p3250.00p3250.00p3600.00p1
Mar 17, 20253600.00p3400.00p3200.00p3350.00p131
Mar 10, 20253600.00p3420.00p3420.00p3600.00p6
Feb 21, 20253600.00p3800.00p3800.00p3600.00p1
Feb 19, 20253550.00p3775.00p3775.00p3600.00p28
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
Showing 1 to 42 of 42

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.