LifeSafe Holdings plc (AIM:LIFS)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
-0.215 (-6.62%)
Aug 21, 2025, 4:35 PM GMT+1
LifeSafe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 16, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | -3.57% | 16,700 |
| Jul 15, 2025 | 6.84 | 7.00 | 6.00 | 7.00 | 7.00 | 3.70% | 463,508 |
| Jul 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 4, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | -3.57% | 57,494 |
| Jul 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 1, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3.70% | 3,000 |
| Jun 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 25, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 2,884 |
| Jun 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jun 23, 2025 | 7.00 | 7.50 | 6.60 | 7.00 | 7.00 | 3.70% | 99,666 |
| Jun 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 19, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 6,250 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 17, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 3,248 |
| Jun 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |