Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 1.561
-0.029 (-1.82%)
Aug 17, 2026, 10:40 AM GMT
AIM:LST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.70 | 1.70 | 1.50 | 1.55 | - | -2.52% | 2,082,173 |
| Aug 14, 2026 | 1.50 | 1.59 | 1.59 | 1.59 | 1.59 | 9.66% | 32,552,999 |
| Aug 13, 2026 | 1.51 | 1.60 | 1.35 | 1.45 | 1.45 | -9.38% | 19,954,930 |
| Aug 12, 2026 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | - | 1,186,557 |
| Aug 11, 2026 | 1.60 | 1.70 | 1.51 | 1.60 | 1.60 | - | 6,307,407 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 1,511,182 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | - | 1,725,220 |
| Aug 6, 2026 | 1.72 | 1.90 | 1.60 | 1.70 | 1.70 | -5.56% | 2,735,215 |
| Aug 5, 2026 | 1.85 | 2.00 | 1.70 | 1.80 | 1.80 | -2.70% | 2,365,407 |
| Aug 4, 2026 | 1.85 | 1.98 | 1.70 | 1.85 | 1.85 | - | 2,159,609 |
| Aug 3, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 2,017,193 |
| Jul 31, 2026 | 1.70 | 1.95 | 1.60 | 1.85 | 1.85 | 8.82% | 5,401,008 |
| Jul 30, 2026 | 1.60 | 1.80 | 1.50 | 1.70 | 1.70 | 6.25% | 3,295,114 |
| Jul 29, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,466,250 |
| Jul 28, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,481,899 |
| Jul 27, 2026 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 910,271 |
| Jul 24, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,201,899 |
| Jul 23, 2026 | 1.45 | 1.70 | 1.40 | 1.60 | 1.60 | 10.34% | 1,516,364 |
| Jul 22, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,139,700 |
| Jul 21, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,928,352 |
| Jul 20, 2026 | 1.50 | 1.54 | 1.40 | 1.45 | 1.45 | -3.33% | 1,691,711 |
| Jul 17, 2026 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | - | 1,100,656 |
| Jul 16, 2026 | 1.54 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,058,672 |
| Jul 15, 2026 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | - | 864,799 |
| Jul 14, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 2,346,872 |
| Jul 13, 2026 | 1.60 | 1.70 | 1.51 | 1.55 | 1.55 | -3.13% | 1,205,896 |
| Jul 10, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 4,138,172 |
| Jul 9, 2026 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -11.60% | 3,595,882 |
| Jul 8, 2026 | 1.65 | 1.81 | 1.55 | 1.81 | 1.81 | 9.70% | 884,753 |
| Jul 7, 2026 | 1.65 | 1.79 | 1.53 | 1.65 | 1.65 | - | 978,511 |
| Jul 6, 2026 | 1.70 | 1.79 | 1.50 | 1.65 | 1.65 | -2.94% | 1,234,877 |
| Jul 3, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 309,007 |
| Jul 2, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 663,653 |
| Jul 1, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 728,045 |
| Jun 30, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.03% | 1,630,100 |
| Jun 29, 2026 | 1.60 | 1.68 | 1.68 | 1.65 | 1.65 | 13.79% | 3,954,942 |
| Jun 26, 2026 | 1.35 | 1.60 | 1.30 | 1.45 | 1.45 | 5.45% | 10,882,780 |
| Jun 25, 2026 | 1.64 | 1.64 | 1.33 | 1.38 | 1.38 | -14.06% | 13,911,281 |
| Jun 24, 2026 | 1.90 | 2.00 | 1.60 | 1.60 | 1.60 | -11.11% | 3,052,515 |
| Jun 23, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,011,602 |
| Jun 22, 2026 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | - | 1,690,765 |
| Jun 19, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,353,951 |
| Jun 18, 2026 | 1.80 | 1.90 | 1.65 | 1.80 | 1.80 | - | 3,318,651 |
| Jun 17, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 474,071 |
| Jun 16, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,951,611 |
| Jun 15, 2026 | 1.95 | 2.00 | 1.70 | 1.80 | 1.80 | -7.69% | 2,313,063 |
| Jun 12, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 1,391,164 |
| Jun 11, 2026 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | - | 547,882 |
| Jun 10, 2026 | 2.00 | 2.19 | 1.90 | 1.95 | 1.95 | -2.50% | 3,538,110 |
| Jun 9, 2026 | 2.00 | 2.10 | 1.92 | 2.00 | 2.00 | - | 558,866 |