Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 5.90
-0.10 (-1.67%)
Oct 31, 2025, 6:43 PM GMT+1
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 1,471,843 |
| Oct 30, 2025 | 5.90 | 6.17 | 5.80 | 6.00 | 6.00 | 3.45% | 2,067,264 |
| Oct 29, 2025 | 6.15 | 6.30 | 5.80 | 5.80 | 5.80 | -5.69% | 3,084,334 |
| Oct 28, 2025 | 6.45 | 7.00 | 6.06 | 6.15 | 6.15 | -4.65% | 3,473,238 |
| Oct 27, 2025 | 6.15 | 7.10 | 6.00 | 6.45 | 6.45 | 9.32% | 7,280,703 |
| Oct 24, 2025 | 5.50 | 6.20 | 5.30 | 5.90 | 5.90 | 8.26% | 5,310,458 |
| Oct 23, 2025 | 4.90 | 5.63 | 4.80 | 5.45 | 5.45 | 11.22% | 2,700,495 |
| Oct 22, 2025 | 4.75 | 5.10 | 4.60 | 4.90 | 4.90 | 3.16% | 2,243,129 |
| Oct 21, 2025 | 4.45 | 4.80 | 4.36 | 4.75 | 4.75 | 6.74% | 2,507,897 |
| Oct 20, 2025 | 4.40 | 4.50 | 4.30 | 4.45 | 4.45 | 1.14% | 898,891 |
| Oct 17, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 1,932,611 |
| Oct 16, 2025 | 4.30 | 4.74 | 4.20 | 4.50 | 4.50 | 4.65% | 4,696,952 |
| Oct 15, 2025 | 4.25 | 4.40 | 4.18 | 4.30 | 4.30 | 8.86% | 3,737,052 |
| Oct 14, 2025 | 4.00 | 4.10 | 3.80 | 3.95 | 3.95 | -1.25% | 824,814 |
| Oct 13, 2025 | 3.95 | 4.10 | 3.80 | 4.00 | 4.00 | 1.27% | 1,131,128 |
| Oct 10, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 877,479 |
| Oct 9, 2025 | 3.95 | 4.03 | 3.80 | 3.95 | 3.95 | - | 1,266,621 |
| Oct 8, 2025 | 3.95 | 4.04 | 3.90 | 3.95 | 3.95 | - | 430,972 |
| Oct 7, 2025 | 3.95 | 4.10 | 3.89 | 3.95 | 3.95 | - | 1,079,110 |
| Oct 6, 2025 | 3.90 | 4.10 | 3.80 | 3.95 | 3.95 | 1.28% | 1,119,196 |
| Oct 3, 2025 | 3.90 | 3.93 | 3.80 | 3.90 | 3.90 | - | 816,179 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.81 | 3.90 | 3.90 | -2.50% | 549,525 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.91 | 4.00 | 4.00 | - | 266,004 |
| Sep 30, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 833,298 |
| Sep 29, 2025 | 4.00 | 4.30 | 3.90 | 4.00 | 4.00 | 2.56% | 3,916,933 |
| Sep 26, 2025 | 4.05 | 4.20 | 3.80 | 3.90 | 3.90 | -3.47% | 2,819,867 |
| Sep 25, 2025 | 3.68 | 4.20 | 3.50 | 4.04 | 4.04 | 13.80% | 8,869,233 |
| Sep 24, 2025 | 3.00 | 3.70 | 2.90 | 3.55 | 3.55 | 18.33% | 12,594,987 |
| Sep 23, 2025 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | -3.23% | 1,574,623 |
| Sep 22, 2025 | 3.05 | 3.25 | 3.04 | 3.10 | 3.10 | 1.64% | 2,460,599 |
| Sep 19, 2025 | 3.20 | 3.30 | 3.00 | 3.05 | 3.05 | -4.69% | 934,028 |
| Sep 18, 2025 | 3.35 | 3.42 | 3.11 | 3.20 | 3.20 | -4.48% | 2,038,190 |
| Sep 17, 2025 | 3.45 | 3.70 | 3.20 | 3.35 | 3.35 | -2.90% | 4,130,533 |
| Sep 16, 2025 | 3.00 | 3.51 | 2.90 | 3.45 | 3.45 | 15.00% | 9,299,082 |
| Sep 15, 2025 | 2.85 | 3.20 | 2.72 | 3.00 | 3.00 | 5.26% | 5,255,040 |
| Sep 12, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 1,943,368 |
| Sep 11, 2025 | 2.85 | 3.06 | 2.76 | 2.85 | 2.85 | - | 2,164,436 |
| Sep 10, 2025 | 3.00 | 3.13 | 2.76 | 2.85 | 2.85 | -5.00% | 2,717,682 |
| Sep 9, 2025 | 2.70 | 3.20 | 2.69 | 3.00 | 3.00 | 11.11% | 3,721,716 |
| Sep 8, 2025 | 2.80 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 3,187,142 |
| Sep 5, 2025 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | - | 586,149 |
| Sep 4, 2025 | 2.90 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 361,989 |
| Sep 3, 2025 | 2.95 | 3.09 | 2.70 | 2.90 | 2.90 | -1.69% | 1,119,480 |
| Sep 2, 2025 | 2.95 | 3.10 | 2.70 | 2.95 | 2.95 | - | 706,497 |
| Sep 1, 2025 | 2.83 | 3.00 | 2.80 | 2.95 | 2.95 | 1.72% | 2,423,302 |
| Aug 29, 2025 | 2.92 | 3.00 | 2.80 | 2.90 | 2.90 | -4.92% | 1,954,142 |
| Aug 28, 2025 | 3.02 | 3.20 | 2.90 | 3.05 | 3.05 | - | 258,072 |
| Aug 27, 2025 | 3.02 | 3.20 | 2.80 | 3.05 | 3.05 | -1.61% | 2,291,389 |
| Aug 26, 2025 | 3.15 | 3.50 | 3.02 | 3.10 | 3.10 | 1.64% | 3,253,071 |
| Aug 22, 2025 | 3.00 | 3.20 | 2.80 | 3.05 | 3.05 | 5.17% | 1,271,594 |