1. Share Prices

  2. Light Science Technologies Holdings PLC (LST)

2.83p-0.07 (-2.50%)05 Mar 2025, 10:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Light Science Technologies Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20252.35p2.46p2.30p2.35p609,889
Jan 30, 20252.35p2.40p2.30p2.40p1,298
Jan 29, 20252.35p2.36p2.36p2.35p41,851
Jan 27, 20252.35p2.36p2.30p2.35p401,011
Jan 24, 20252.35p2.40p2.30p2.35p934,064
Jan 23, 20252.35p2.40p2.37p2.40p123,189
Jan 22, 20252.35p2.38p2.30p2.35p193,645
Jan 21, 20252.35p2.39p2.36p2.38p149,425
Jan 20, 20252.45p2.50p2.40p2.35p789,541
Jan 17, 20252.45p2.49p2.40p2.45p348,203
Jan 16, 20252.45p2.52p2.40p2.45p483,711
Jan 15, 20252.55p2.60p2.40p2.45p467,276
Jan 14, 20252.55p2.54p2.50p2.55p203,423
Jan 13, 20252.65p2.61p2.55p2.55p430,293
Jan 10, 20252.75p2.78p2.60p2.65p544,464
Jan 9, 20252.75p2.79p2.60p2.75p36,058
Jan 8, 20252.80p2.82p2.70p2.80p55,040
Jan 7, 20252.75p2.90p2.60p2.80p41,985
Jan 6, 20252.75p2.90p2.60p2.75p310,887
Jan 3, 20252.75p2.85p2.60p2.60p728,713
Jan 2, 20252.80p2.90p2.60p2.75p213,612
Dec 31, 20242.80p2.79p2.70p2.80p200,527
Dec 30, 20242.70p2.83p2.55p2.80p544,211
Dec 24, 20242.70p2.80p2.60p2.70p41,636
Dec 23, 20242.70p2.75p2.55p2.70p2,902
Dec 20, 20242.75p2.82p2.60p2.70p55,479
Dec 19, 20242.75p2.79p2.63p2.75p4,711
Dec 18, 20242.85p2.70p2.60p2.75p177,462
Dec 17, 20242.85p2.84p2.70p2.85p11,760
Dec 16, 20243.00p3.20p2.70p2.85p1,074,792
Dec 13, 20243.00p3.20p2.80p3.00p135,717
Dec 12, 20243.00p3.20p2.80p3.00p434,146
Dec 11, 20242.85p2.95p2.71p3.00p773,450
Dec 10, 20242.90p3.00p2.73p2.85p397,688
Dec 9, 20242.65p3.00p2.50p2.90p1,931,212
Dec 6, 20242.40p2.94p2.40p2.52p3,713,773
Dec 5, 20242.30p2.47p2.29p2.40p1,385,013
Dec 4, 20242.60p2.81p2.20p2.30p1,922,916
Dec 3, 20242.40p2.50p2.30p2.40p85,862
Dec 2, 20242.30p2.50p2.20p2.40p975,804
Nov 29, 20242.30p2.40p2.20p2.30p117,808
Nov 28, 20242.30p2.40p2.20p2.40p822,645
Nov 27, 20242.35p2.40p2.20p2.20p796,372
Nov 26, 20242.45p2.50p2.30p2.35p1,863,365
Nov 25, 20242.45p2.60p2.30p2.45p34,615
Nov 22, 20242.55p2.50p2.30p2.45p148,365
Nov 21, 20242.55p2.52p2.50p2.55p403,510
Nov 20, 20242.55p2.57p2.52p2.55p264,838
Nov 19, 20242.55p2.60p2.50p2.55p551,436
Nov 18, 20242.55p2.50p2.50p2.55p15,336
12345
Showing 1 to 50 of 249

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:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Breedon Group PLC490.0014.62
Aston Martin Lagonda Global Holdings PLC85.1513.16
Ferrexpo PLC78.3710.85
Wizz Air Holdings PLC1,577.808.51
Sthree PLC255.006.69
Ibstock PLC162.596.68

Fallers

CompanyPrice% Chg
Balfour Beatty PLC434.40-4.65
National Grid PLC941.60-3.13
Severn Trent PLC2,439.00-2.91
British American Tobacco PLC3,072.00-2.66
Haleon PLC406.45-2.04
Drax Group PLC585.25-1.89
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