Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 2.703
-0.147 (-5.16%)
Sep 12, 2025, 4:30 PM GMT+1
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.79 | 3.00 | 2.70 | 2.90 | 2.90 | 5.45% | 2,002,774 |
| Aug 20, 2025 | 2.67 | 2.80 | 2.67 | 2.75 | 2.75 | 1.85% | 1,631,724 |
| Aug 19, 2025 | 2.69 | 2.90 | 2.60 | 2.70 | 2.70 | 3.85% | 4,197,331 |
| Aug 18, 2025 | 3.05 | 3.20 | 2.50 | 2.60 | 2.60 | -14.75% | 8,410,420 |
| Aug 15, 2025 | 3.41 | 3.41 | 2.67 | 3.05 | 3.05 | -4.69% | 11,047,633 |
| Aug 14, 2025 | 3.37 | 3.60 | 3.03 | 3.20 | 3.20 | -7.25% | 2,449,077 |
| Aug 13, 2025 | 3.80 | 4.00 | 3.30 | 3.45 | 3.45 | -11.54% | 3,771,509 |
| Aug 12, 2025 | 3.80 | 4.00 | 3.67 | 3.90 | 3.90 | 2.63% | 2,554,692 |
| Aug 11, 2025 | 3.77 | 4.00 | 3.62 | 3.80 | 3.80 | 1.33% | 742,868 |
| Aug 8, 2025 | 3.63 | 3.90 | 3.60 | 3.75 | 3.75 | - | 213,963 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.61 | 3.75 | 3.75 | -1.32% | 421,010 |
| Aug 6, 2025 | 3.87 | 3.92 | 3.61 | 3.80 | 3.80 | -2.56% | 771,764 |
| Aug 5, 2025 | 3.97 | 3.97 | 3.85 | 3.90 | 3.90 | 1.30% | 1,235,159 |
| Aug 4, 2025 | 3.50 | 3.90 | 3.50 | 3.85 | 3.85 | 5.48% | 953,445 |
| Aug 1, 2025 | 3.55 | 3.80 | 3.53 | 3.65 | 3.65 | - | 430,751 |
| Jul 31, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | - | 303,689 |
| Jul 30, 2025 | 3.68 | 3.79 | 3.65 | 3.65 | 3.65 | - | 560,771 |
| Jul 29, 2025 | 3.55 | 3.90 | 3.50 | 3.65 | 3.65 | -1.35% | 89,656 |
| Jul 28, 2025 | 3.87 | 3.90 | 3.59 | 3.70 | 3.70 | -1.33% | 465,741 |
| Jul 25, 2025 | 3.70 | 3.97 | 3.30 | 3.75 | 3.75 | 7.14% | 3,763,736 |
| Jul 24, 2025 | 3.40 | 3.67 | 3.10 | 3.50 | 3.50 | 11.11% | 1,170,975 |
| Jul 23, 2025 | 3.03 | 3.28 | 3.03 | 3.15 | 3.15 | -1.56% | 756,513 |
| Jul 22, 2025 | 3.15 | 3.29 | 3.00 | 3.20 | 3.20 | - | 1,563,089 |
| Jul 21, 2025 | 3.30 | 3.39 | 3.15 | 3.20 | 3.20 | -2.44% | 821,585 |
| Jul 18, 2025 | 3.50 | 3.50 | 3.21 | 3.28 | 3.28 | -3.53% | 689,149 |
| Jul 17, 2025 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 52,284 |
| Jul 16, 2025 | 3.47 | 3.47 | 3.30 | 3.40 | 3.40 | - | 119,385 |
| Jul 15, 2025 | 3.34 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 913,809 |
| Jul 14, 2025 | 3.35 | 3.45 | 3.32 | 3.45 | 3.45 | - | 226,521 |
| Jul 11, 2025 | 3.44 | 3.60 | 3.30 | 3.45 | 3.45 | 1.47% | 449,771 |
| Jul 10, 2025 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | - | 172,024 |
| Jul 9, 2025 | 3.47 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 622,615 |
| Jul 8, 2025 | 3.31 | 3.48 | 3.30 | 3.45 | 3.45 | - | 265,000 |
| Jul 7, 2025 | 3.45 | 3.53 | 3.30 | 3.45 | 3.45 | - | 1,030,362 |
| Jul 4, 2025 | 3.48 | 3.48 | 3.30 | 3.45 | 3.45 | - | 156,767 |