3,775.00p+225.00 (+6.34%)19 Feb 2025, 08:13
London Security PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 15, 2024 | 3050.00p | 3300.00p | 2850.00p | 3050.00p | 255 |
Apr 12, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 24 |
Apr 8, 2024 | 3050.00p | 3300.00p | 3300.00p | 3050.00p | 20 |
Apr 4, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 71 |
Apr 2, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 2 |
Mar 27, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 22 |
Mar 19, 2024 | 3050.00p | 3300.00p | 3300.00p | 3050.00p | 60 |
Mar 18, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 100 |
Mar 13, 2024 | 3050.00p | 3300.00p | 3300.00p | 3050.00p | 108 |
Mar 12, 2024 | 3050.00p | 2835.00p | 2835.00p | 3050.00p | 2 |
Feb 23, 2024 | 3050.00p | 3275.00p | 3275.00p | 3050.00p | 50 |
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 |
---|---|---|
Paypoint PLC | 674.60 | 3.31 |
Goodwin PLC | 7,180.00 | 2.57 |
Oxford Nanopore Technologies PLC | 129.64 | 2.08 |
Syncona Limited | 94.47 | 2.02 |
Future PLC | 1,025.40 | 1.93 |
Harworth Group PLC | 165.50 | 1.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.72 | -15.05 |
Trainline PLC | 318.20 | -8.03 |
Diversified Energy Company PLC | 1,221.56 | -6.89 |
Glencore PLC | 333.00 | -5.81 |
Wizz Air Holdings PLC | 1,551.00 | -4.55 |
Easyjet PLC | 495.06 | -4.35 |