1. Share Prices

  2. London Security PLC (LSC)

3,400.00p+0.00 (+0.00%)16 Dec 2024, 10:21
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 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
Feb 12, 20243050.00p3275.00p3275.00p3050.00p3
Jan 24, 20243050.00p2920.00p2920.00p3050.00p15
Jan 22, 20243050.00p2920.00p2920.00p3100.00p2
Jan 5, 20243050.00p3275.00p3275.00p3100.00p10
Dec 29, 20233050.00p3275.00p3275.00p3050.00p15
Showing 1 to 48 of 48

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.