Skip to main content
logo
London Security plc (AIM:LSC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,300.00
-100.00 (-2.94%)
May 28, 2026, 1:43 PM GMT

London Security Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,400.003,300.003,300.003,400.003,400.00--
May 26, 20263,250.003,500.003,300.003,400.003,400.00-371
May 22, 20263,200.003,351.003,200.003,400.003,400.006.25%455
May 21, 20263,200.003,200.003,200.003,200.003,200.00--
May 20, 20263,200.003,100.003,100.003,200.003,200.00--
May 19, 20263,200.003,300.003,200.003,200.003,200.00-9
May 18, 20263,150.003,155.003,100.003,200.003,200.001.59%5
May 15, 20263,150.003,300.003,000.003,150.003,150.00-3
May 14, 20263,150.003,150.003,150.003,150.003,150.00--
May 13, 20263,150.003,150.003,150.003,150.003,150.00--
May 12, 20263,150.003,150.003,150.003,150.003,150.00--
May 11, 20263,150.003,300.003,300.003,150.003,150.00-15
May 8, 20263,150.003,150.003,150.003,150.003,150.00--
May 7, 20263,150.003,150.003,150.003,150.003,150.00--
May 6, 20263,150.003,300.003,105.003,150.003,150.006.78%31
May 5, 20262,950.002,950.002,950.002,950.002,950.00--
May 1, 20262,950.002,800.002,800.002,950.002,950.00--
Apr 30, 20262,950.003,100.002,925.002,950.002,950.00-33
Apr 29, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 28, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 27, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 24, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 23, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 22, 20262,950.002,800.002,800.002,950.002,950.00-14
Apr 21, 20262,950.002,950.002,950.002,950.002,950.00--
Apr 20, 20262,850.003,100.003,000.002,950.002,950.003.51%355
Apr 17, 20262,700.002,900.002,600.002,850.002,850.005.56%100
Apr 16, 20262,700.002,700.002,700.002,700.002,700.00--
Apr 15, 20262,700.002,700.002,700.002,700.002,700.00--
Apr 14, 20262,700.002,900.002,900.002,700.002,700.00-33
Apr 13, 20262,700.002,700.002,700.002,700.002,700.00--
Apr 10, 20262,700.002,700.002,700.002,700.002,700.00--
Apr 9, 20262,600.002,800.002,800.002,700.002,700.003.85%-
Apr 8, 20262,600.002,600.002,600.002,600.002,600.00--
Apr 7, 20262,600.002,600.002,600.002,600.002,600.00--
Apr 2, 20262,600.002,425.002,425.002,600.002,600.00-109
Apr 1, 20262,600.002,600.002,600.002,600.002,600.00--
Mar 31, 20262,600.002,800.002,800.002,600.002,600.00--
Mar 30, 20262,600.002,600.002,600.002,600.002,600.00--
Mar 27, 20262,600.002,800.002,800.002,600.002,600.00--
Mar 26, 20262,350.002,500.002,500.002,600.002,600.0010.64%30
Mar 25, 20262,250.002,200.002,200.002,350.002,350.00--
Mar 24, 20262,350.002,400.002,255.002,350.002,350.00-1,119
Mar 23, 20262,350.002,350.002,350.002,350.002,350.00-4.86%-
Mar 20, 20262,470.002,470.002,470.002,470.002,470.00--
Mar 19, 20262,470.002,470.002,470.002,470.002,470.00--
Mar 18, 20262,470.002,470.002,470.002,470.002,470.00--
Mar 17, 20262,450.002,500.002,440.002,470.002,470.000.82%-
Mar 16, 20262,450.002,450.002,400.002,450.002,450.00-48
Mar 13, 20262,450.002,500.002,500.002,450.002,450.00-40