Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 4.170
-0.080 (-1.88%)
Jan 22, 2026, 1:26 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.33 | 4.38 | 4.10 | 4.25 | 4.25 | - | 50,249 |
| Jan 21, 2026 | 4.10 | 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 | 4.24 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 657,820 |
| Jan 16, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 1,598,627 |
| Jan 15, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | - | 155,446 |
| Jan 14, 2026 | 4.40 | 4.50 | 4.22 | 4.25 | 4.25 | -3.41% | 726,213 |
| Jan 13, 2026 | 4.55 | 4.70 | 4.40 | 4.40 | 4.40 | -3.30% | 1,852,716 |
| Jan 12, 2026 | 4.60 | 4.70 | 4.41 | 4.55 | 4.55 | -1.09% | 62,790 |
| Jan 9, 2026 | 4.65 | 4.72 | 4.50 | 4.60 | 4.60 | -1.08% | 1,627,294 |
| Jan 8, 2026 | 4.65 | 4.80 | 4.52 | 4.65 | 4.65 | - | 258,355 |
| Jan 7, 2026 | 4.45 | 4.75 | 4.30 | 4.65 | 4.65 | 4.49% | 1,745,723 |
| Jan 6, 2026 | 4.65 | 4.69 | 4.37 | 4.45 | 4.45 | -4.30% | 473,236 |
| Jan 5, 2026 | 4.70 | 4.80 | 4.50 | 4.65 | 4.65 | -1.06% | 471,580 |
| Jan 2, 2026 | 4.70 | 4.76 | 4.63 | 4.70 | 4.70 | - | 124,680 |
| 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 |