London Security plc (AIM:LSC)
London · Delayed Price · Currency is GBP · Price in GBX 3,550.00
+100.00 (2.90%)
Oct 31, 2025, 11:52 AM GMT+1
London Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,450.00 | 3,650.00 | 3,450.00 | 3,550.00 | 3,550.00 | 2.90% | 180 |
| Oct 30, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 1,830 |
| Oct 29, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 1,830 |
| Oct 28, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 1,830 |
| Oct 27, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 840 |
| Oct 24, 2025 | 3,450.00 | 3,650.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 60 |
| Oct 23, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 22, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 21, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 20, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 17, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 16, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 15, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 14, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 13, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 10, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 9, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 8, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 7, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 6, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 3, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 2, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Oct 1, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 116 |
| Sep 30, 2025 | 3,450.00 | 3,450.00 | 3,200.00 | 3,450.00 | 3,450.00 | - | 8 |
| Sep 29, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 10,472 |
| Sep 26, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 10,472 |
| Sep 25, 2025 | 3,450.00 | 3,690.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 898 |
| Sep 24, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 481 |
| Sep 23, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 481 |
| Sep 22, 2025 | 3,450.00 | 3,650.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 13 |
| Sep 19, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 18, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 17, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 16, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 15, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 12, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 11, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 10, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 9, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 8, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 12,200 |
| Sep 5, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 5,800 |
| Sep 4, 2025 | 3,450.00 | 3,625.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 400 |
| Sep 3, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 26 |
| Sep 2, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 26 |
| Sep 1, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |
| Aug 29, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |
| Aug 28, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |
| Aug 27, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |
| Aug 26, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |
| Aug 22, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | - |