LifeSafe Holdings plc (AIM:LIFS)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
-0.750 (-42.86%)
Sep 26, 2025, 2:14 PM GMT+1
LifeSafe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.75 | 1.80 | 1.00 | 1.80 | 1.80 | 2.86% | 379,068 |
| Sep 25, 2025 | 1.75 | 2.00 | 1.75 | 1.75 | 1.75 | - | 144,310 |
| Sep 24, 2025 | 2.00 | 2.19 | 1.55 | 1.75 | 1.75 | -12.50% | 365,662 |
| Sep 23, 2025 | 2.50 | 2.50 | 1.60 | 2.00 | 2.00 | -20.00% | 589,767 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.10 | 2.50 | 2.50 | - | 6,440 |
| Sep 19, 2025 | 2.50 | 2.50 | 2.11 | 2.50 | 2.50 | - | 31,300 |
| Sep 18, 2025 | 2.50 | 2.95 | 2.11 | 2.50 | 2.50 | - | 23,961 |
| Sep 17, 2025 | 2.25 | 2.50 | 2.00 | 2.50 | 2.50 | 65.56% | 216,539 |
| Sep 16, 2025 | 2.00 | 2.00 | 1.50 | 1.51 | 1.51 | -24.50% | 879,800 |
| Sep 15, 2025 | 2.00 | 2.40 | 2.00 | 2.00 | 2.00 | - | 29,729 |
| Sep 12, 2025 | 1.90 | 2.00 | 1.62 | 2.00 | 2.00 | 5.26% | 60,000 |
| Sep 11, 2025 | 1.60 | 2.00 | 1.30 | 1.90 | 1.90 | 18.75% | 270,899 |
| Sep 10, 2025 | 1.60 | 1.99 | 1.60 | 1.60 | 1.60 | -15.79% | 336,781 |
| Sep 9, 2025 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 18.75% | 116,000 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.25 | 1.60 | 1.60 | - | 100,000 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 12,250 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,348,200 |
| Sep 3, 2025 | 1.45 | 1.68 | 1.20 | 1.60 | 1.60 | 10.34% | 649,152 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.45 | 1.45 | 1.45 | -17.14% | 98,262 |
| Sep 1, 2025 | 1.70 | 1.75 | 1.50 | 1.75 | 1.75 | - | 35,180 |
| Aug 29, 2025 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | - | 2,608,369 |
| Aug 28, 2025 | 2.50 | 2.50 | 1.50 | 1.75 | 1.75 | -36.36% | 3,208,064 |
| Aug 27, 2025 | 2.56 | 2.75 | 2.50 | 2.75 | 2.75 | - | 27,073 |
| Aug 26, 2025 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | -15.38% | 401,603 |
| Aug 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 19, 2025 | 3.04 | 3.25 | 3.04 | 3.25 | 3.25 | - | 64,627 |
| Aug 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 11, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | - | 33,762 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 7, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | - | 438,858 |
| Aug 6, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | - | 3,300 |
| Aug 5, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 4, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 1, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | - | 820 |
| Jul 31, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | -7.14% | 20,000 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 29, 2025 | 3.50 | 3.50 | 3.07 | 3.50 | 3.50 | - | 15,622 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -17.65% | 150,313 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.00 | 4.25 | 4.25 | -37.04% | 257,780 |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 21, 2025 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | - | 26,460 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |