Light Science Technologies Holdings Plc (AIM:LST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.8150
-0.0850 (-9.44%)
Nov 6, 2026, 3:52 PM GMT
AIM:LST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.80 | 0.95 | 0.80 | 0.82 | 0.82 | -9.44% | 2,711,403 |
| Nov 5, 2026 | 0.83 | 0.85 | 0.80 | 0.90 | 0.90 | 9.09% | 1,490,768 |
| Nov 4, 2026 | 0.85 | 0.90 | 0.84 | 0.83 | 0.83 | -5.71% | 2,874,474 |
| Nov 3, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 2.94% | 3,144,444 |
| Nov 2, 2026 | 0.95 | 0.99 | 0.80 | 0.85 | 0.85 | -10.53% | 2,266,724 |
| Oct 30, 2026 | 0.90 | 1.00 | 0.85 | 0.95 | 0.95 | 5.56% | 3,189,176 |
| Oct 29, 2026 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | 2.86% | 7,818,461 |
| Oct 28, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | - | 1,767,439 |
| Oct 27, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 858,238 |
| Oct 26, 2026 | 0.88 | 0.90 | 0.80 | 0.88 | 0.88 | - | 4,458,897 |
| Oct 23, 2026 | 0.78 | 0.90 | 0.80 | 0.88 | 0.88 | 12.90% | 12,020,465 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.70 | 0.78 | 0.78 | -18.42% | 19,229,351 |
| Oct 21, 2026 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -7.32% | 11,161,341 |
| Oct 20, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 2,107,642 |
| Oct 19, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,725,228 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.38% | 1,645,144 |
| Oct 15, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,967,109 |
| Oct 14, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 1,500,916 |
| Oct 13, 2026 | 1.04 | 1.02 | 1.02 | 1.03 | 1.03 | - | 2,255,262 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,726,951 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -4.65% | 6,110,436 |
| Oct 8, 2026 | 1.09 | 1.20 | 1.03 | 1.08 | 1.08 | 2.38% | 2,743,793 |
| Oct 7, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 8,379,941 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.05 | 1.05 | 1.05 | -8.70% | 7,736,490 |
| Oct 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 12,609,117 |
| Oct 2, 2026 | 1.35 | 1.40 | 1.10 | 1.15 | 1.15 | -11.54% | 13,566,042 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.07 | 1.30 | 1.30 | -18.75% | 29,595,297 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.56 | 1.60 | 1.60 | -3.03% | 4,282,465 |
| Sep 29, 2026 | 1.48 | 1.70 | 1.45 | 1.65 | 1.65 | 11.86% | 4,901,998 |
| Sep 28, 2026 | 1.55 | 1.70 | 1.43 | 1.48 | 1.48 | -9.23% | 3,786,310 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | - | 2,248,865 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.55 | 1.63 | 1.63 | -1.52% | 3,256,725 |
| Sep 23, 2026 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | - | 1,989,028 |
| Sep 22, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | - | 5,405,163 |
| Sep 21, 2026 | 1.75 | 1.80 | 1.60 | 1.65 | 1.65 | -5.71% | 4,077,645 |
| Sep 18, 2026 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 1,963,118 |
| Sep 17, 2026 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | - | 696,304 |
| Sep 16, 2026 | 1.90 | 2.00 | 1.51 | 1.75 | 1.75 | -7.89% | 14,918,222 |
| Sep 15, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 907,228 |
| Sep 14, 2026 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | - | 5,338,776 |
| Sep 11, 2026 | 1.88 | 2.00 | 1.75 | 1.90 | 1.90 | 1.33% | 5,370,388 |
| Sep 10, 2026 | 1.88 | 1.95 | 1.80 | 1.88 | 1.88 | - | 5,584,445 |
| Sep 9, 2026 | 1.88 | 2.00 | 1.75 | 1.88 | 1.88 | 5.63% | 8,029,758 |
| Sep 8, 2026 | 1.74 | 1.85 | 1.66 | 1.78 | 1.78 | 4.41% | 7,154,708 |
| Sep 7, 2026 | 1.78 | 1.75 | 1.60 | 1.70 | 1.70 | -4.23% | 1,804,184 |
| Sep 4, 2026 | 1.78 | 1.90 | 1.65 | 1.78 | 1.78 | - | 1,836,693 |
| Sep 3, 2026 | 1.78 | 1.84 | 1.69 | 1.78 | 1.78 | - | 1,678,699 |
| Sep 2, 2026 | 1.75 | 1.80 | 1.65 | 1.78 | 1.78 | - | 910,788 |
| Sep 1, 2026 | 1.78 | 1.90 | 1.65 | 1.78 | 1.78 | -1.39% | 1,712,771 |
| Aug 28, 2026 | 1.79 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 7,798,525 |