Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.100 (2.17%)
Dec 31, 2025, 12:24 PM GMT+1
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.70 | 4.77 | 4.61 | 4.70 | 4.70 | 2.17% | 1,079,465 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.50 | 4.60 | 4.60 | -1.08% | 146,571 |
| Dec 29, 2025 | 4.90 | 5.05 | 4.57 | 4.65 | 4.65 | -5.10% | 994,323 |
| Dec 24, 2025 | 4.90 | 5.10 | 4.75 | 4.90 | 4.90 | - | 102,745 |
| Dec 23, 2025 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | - | 11,172 |
| Dec 22, 2025 | 4.90 | 5.05 | 4.81 | 4.90 | 4.90 | - | 6,398 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | 1.03% | 101,372 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.71 | 4.85 | 4.85 | 1.04% | 230,185 |
| Dec 17, 2025 | 4.70 | 4.95 | 4.58 | 4.80 | 4.80 | 2.13% | 821,487 |
| Dec 16, 2025 | 4.15 | 4.87 | 4.10 | 4.70 | 4.70 | 13.25% | 2,116,110 |
| Dec 15, 2025 | 4.20 | 4.30 | 4.10 | 4.15 | 4.15 | -1.19% | 253,353 |
| Dec 12, 2025 | 4.17 | 4.30 | 4.13 | 4.20 | 4.20 | -1.18% | 479,586 |
| Dec 11, 2025 | 4.55 | 4.40 | 4.20 | 4.25 | 4.25 | -6.59% | 1,497,190 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.55 | 4.55 | -1.09% | 135,000 |
| Dec 9, 2025 | 4.55 | 4.75 | 4.31 | 4.60 | 4.60 | 1.10% | 724,293 |
| Dec 8, 2025 | 4.50 | 4.68 | 4.30 | 4.55 | 4.55 | 1.11% | 950,787 |
| Dec 5, 2025 | 4.50 | 4.60 | 4.42 | 4.50 | 4.50 | -1.10% | 878,943 |
| Dec 4, 2025 | 4.58 | 4.60 | 4.52 | 4.55 | 4.55 | - | 1,262,871 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.52 | 4.55 | 4.55 | -3.19% | 201,065 |
| Dec 2, 2025 | 4.85 | 4.82 | 4.60 | 4.70 | 4.70 | -3.09% | 257,182 |
| Dec 1, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 33,023 |
| Nov 28, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 420,497 |
| Nov 27, 2025 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | - | 894,885 |
| Nov 26, 2025 | 4.85 | 4.84 | 4.71 | 4.85 | 4.85 | - | 37,500 |
| Nov 25, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 972,099 |
| Nov 24, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 275,149 |
| Nov 21, 2025 | 4.85 | 4.90 | 4.78 | 4.85 | 4.85 | - | 235,415 |
| Nov 20, 2025 | 4.90 | 5.00 | 4.78 | 4.85 | 4.85 | -1.02% | 481,792 |
| Nov 19, 2025 | 4.85 | 5.00 | 4.76 | 4.90 | 4.90 | 1.03% | 587,832 |
| Nov 18, 2025 | 4.85 | 4.86 | 4.73 | 4.85 | 4.85 | - | 339,655 |
| Nov 17, 2025 | 4.90 | 4.95 | 4.73 | 4.85 | 4.85 | -1.02% | 597,635 |
| Nov 14, 2025 | 5.05 | 5.20 | 4.83 | 4.90 | 4.90 | -2.97% | 1,157,679 |
| Nov 13, 2025 | 5.20 | 5.30 | 4.90 | 5.05 | 5.05 | -2.88% | 4,130,695 |
| Nov 12, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 420,638 |
| Nov 11, 2025 | 5.10 | 5.28 | 5.06 | 5.20 | 5.20 | 1.96% | 1,356,399 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.10 | 5.10 | 5.10 | -5.56% | 2,838,553 |
| Nov 7, 2025 | 5.80 | 5.90 | 5.43 | 5.40 | 5.40 | -6.90% | 1,957,717 |
| Nov 6, 2025 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 853,506 |
| Nov 5, 2025 | 5.70 | 6.00 | 5.68 | 5.85 | 5.85 | 2.63% | 783,785 |
| Nov 4, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 618,459 |
| Nov 3, 2025 | 5.90 | 6.00 | 5.33 | 5.70 | 5.70 | -3.39% | 3,256,421 |
| Oct 31, 2025 | 6.00 | 6.30 | 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% | 3,084,333 |
| Oct 28, 2025 | 6.45 | 7.00 | 6.06 | 6.15 | 6.15 | -4.65% | 3,473,237 |
| Oct 27, 2025 | 6.15 | 7.10 | 6.00 | 6.45 | 6.45 | 9.32% | 7,280,702 |
| Oct 24, 2025 | 5.50 | 6.20 | 5.30 | 5.90 | 5.90 | 8.26% | 5,310,459 |
| Oct 23, 2025 | 4.90 | 5.63 | 4.80 | 5.45 | 5.45 | 11.22% | 2,700,494 |
| 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 |