London Security plc (AIM:LSC)
London · Delayed Price · Currency is GBP · Price in GBX 3,500.00
-50.00 (-1.41%)
Jul 27, 2026, 12:40 PM GMT
London Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1.41% | 69 |
| Jul 24, 2026 | 3,550.00 | 3,500.00 | 3,500.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 23, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 22, 2026 | 3,550.00 | 3,600.00 | 3,500.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 21, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 20, 2026 | 3,550.00 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | - | 2 |
| Jul 17, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 16, 2026 | 3,550.00 | 3,500.00 | 3,500.00 | 3,550.00 | 3,550.00 | - | 14 |
| Jul 15, 2026 | 3,550.00 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 14, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | - | - |
| Jul 13, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,550.00 | 3,550.00 | 1.43% | 507 |
| Jul 10, 2026 | 3,500.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | 2 |
| Jul 9, 2026 | 3,500.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | - |
| Jul 8, 2026 | 3,500.00 | 3,400.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | - |
| Jul 7, 2026 | 3,500.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | - |
| Jul 6, 2026 | 3,500.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | - |
| Jul 3, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 6 |
| Jul 2, 2026 | 3,500.00 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | - | 70 |
| Jul 1, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.94% | 30 |
| Jun 30, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 29, 2026 | 3,400.00 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | - | 100 |
| Jun 26, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 25, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 24, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 23, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 22, 2026 | 3,400.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 1 |
| Jun 19, 2026 | 3,400.00 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 18, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 2 |
| Jun 17, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 16, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | - |
| Jun 15, 2026 | 3,400.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 97 |
| Jun 12, 2026 | 3,400.00 | 3,360.00 | 3,360.00 | 3,400.00 | 3,400.00 | - | 12 |
| Jun 11, 2026 | 3,400.00 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 1.25% | 1 |
| Jun 10, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,358.00 | - | - |
| Jun 9, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,358.00 | - | - |
| Jun 8, 2026 | 3,400.00 | 3,360.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 12 |
| Jun 5, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 36 |
| Jun 4, 2026 | 3,400.00 | 3,500.00 | 3,500.00 | 3,400.00 | 3,358.00 | - | 1 |
| Jun 3, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,358.00 | - | - |
| Jun 2, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 1 |
| Jun 1, 2026 | 3,400.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 76 |
| May 29, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,358.00 | - | - |
| May 28, 2026 | 3,400.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 1 |
| May 27, 2026 | 3,400.00 | 3,300.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | - |
| May 26, 2026 | 3,250.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,358.00 | - | 371 |
| May 22, 2026 | 3,200.00 | 3,351.00 | 3,200.00 | 3,400.00 | 3,358.00 | 6.25% | 455 |
| May 21, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,160.47 | - | - |
| May 20, 2026 | 3,200.00 | 3,100.00 | 3,100.00 | 3,200.00 | 3,160.47 | - | - |
| May 19, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,160.47 | - | 9 |
| May 18, 2026 | 3,150.00 | 3,155.00 | 3,100.00 | 3,200.00 | 3,160.47 | 1.59% | 5 |