Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 1.275
0.00 (0.00%)
At close: Mar 26, 2026
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,616,637 |
| Mar 25, 2026 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 4.08% | 6,829,777 |
| Mar 24, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.08% | 5,785,052 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 8,762,453 |
| Mar 20, 2026 | 1.05 | 1.28 | 1.00 | 1.20 | 1.20 | 14.29% | 14,973,070 |
| Mar 19, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 4,499,391 |
| Mar 18, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -6.67% | 4,523,941 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.00 | 1.13 | 1.13 | - | 12,964,930 |
| Mar 16, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 8,758,367 |
| Mar 13, 2026 | 1.25 | 1.31 | 1.10 | 1.15 | 1.15 | -8.00% | 11,220,220 |
| Mar 12, 2026 | 1.30 | 1.50 | 1.10 | 1.25 | 1.25 | 8.70% | 12,175,470 |
| Mar 11, 2026 | 1.20 | 1.55 | 1.00 | 1.15 | 1.15 | -60.34% | 23,086,360 |
| Mar 10, 2026 | 3.30 | 3.18 | 2.80 | 2.90 | 2.90 | -12.12% | 3,308,225 |
| Mar 9, 2026 | 3.35 | 3.25 | 2.80 | 3.30 | 3.30 | -1.49% | 3,631,637 |
| Mar 6, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 427,971 |
| Mar 5, 2026 | 3.25 | 3.50 | 3.18 | 3.35 | 3.35 | 3.08% | 448,648 |
| Mar 4, 2026 | 3.50 | 3.43 | 3.10 | 3.25 | 3.25 | -7.14% | 1,545,365 |
| Mar 3, 2026 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -1.41% | 616,570 |
| Mar 2, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 1.43% | 160,711 |
| Feb 27, 2026 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 565,366 |
| Feb 26, 2026 | 3.55 | 3.70 | 3.51 | 3.55 | 3.55 | - | 78,986 |
| Feb 25, 2026 | 3.50 | 3.65 | 3.45 | 3.55 | 3.55 | 1.43% | 606,073 |
| Feb 24, 2026 | 3.70 | 3.80 | 3.42 | 3.50 | 3.50 | -5.41% | 542,020 |
| Feb 23, 2026 | 3.70 | 3.73 | 3.60 | 3.70 | 3.70 | - | 208,231 |
| Feb 20, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 220,481 |
| Feb 19, 2026 | 3.30 | 3.77 | 3.30 | 3.70 | 3.70 | 12.12% | 2,105,081 |
| Feb 18, 2026 | 3.10 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 1,874,666 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.10 | 3.10 | 3.10 | -8.82% | 1,132,945 |
| Feb 16, 2026 | 3.50 | 3.60 | 3.35 | 3.40 | 3.40 | -2.86% | 343,394 |
| Feb 13, 2026 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 497,917 |
| Feb 12, 2026 | 3.75 | 3.90 | 3.50 | 3.55 | 3.55 | -5.33% | 996,047 |
| Feb 11, 2026 | 3.75 | 3.90 | 3.68 | 3.75 | 3.75 | - | 369,952 |
| Feb 10, 2026 | 3.75 | 3.90 | 3.69 | 3.75 | 3.75 | - | 280,039 |
| Feb 9, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 102,735 |
| Feb 6, 2026 | 3.70 | 3.90 | 3.50 | 3.75 | 3.75 | 1.35% | 412,451 |
| Feb 5, 2026 | 3.70 | 3.84 | 3.50 | 3.70 | 3.70 | - | 93,606 |
| Feb 4, 2026 | 3.50 | 3.77 | 3.40 | 3.70 | 3.70 | 5.71% | 1,118,570 |
| Feb 3, 2026 | 3.70 | 3.72 | 3.60 | 3.50 | 3.50 | -5.41% | 672,224 |
| Feb 2, 2026 | 3.70 | 3.80 | 3.72 | 3.70 | 3.70 | - | 753,859 |
| Jan 30, 2026 | 3.80 | 3.85 | 3.60 | 3.70 | 3.70 | -2.63% | 1,480,911 |
| Jan 29, 2026 | 3.90 | 3.93 | 3.71 | 3.80 | 3.80 | -5.00% | 2,102,521 |
| Jan 28, 2026 | 4.10 | 4.20 | 3.80 | 4.00 | 4.00 | -2.44% | 2,677,735 |
| Jan 27, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | -1.20% | 7,729 |
| Jan 26, 2026 | 4.20 | 4.30 | 4.00 | 4.15 | 4.15 | -1.19% | 471,182 |
| Jan 23, 2026 | 4.25 | 4.38 | 4.10 | 4.20 | 4.20 | -1.18% | 741,381 |
| Jan 22, 2026 | 4.25 | 4.38 | 4.10 | 4.25 | 4.25 | - | 50,249 |
| Jan 21, 2026 | 4.20 | 4.33 | 4.00 | 4.25 | 4.25 | 1.19% | 1,883,323 |
| Jan 20, 2026 | 4.25 | 4.30 | 4.10 | 4.20 | 4.20 | -1.18% | 213,310 |
| Jan 19, 2026 | 4.30 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 1,107,820 |
| Jan 16, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 1,598,627 |