Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 2.270
-0.080 (-3.40%)
May 28, 2026, 4:08 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.40 | 2.49 | 2.30 | 2.35 | 2.35 | -2.08% | 9,241,821 |
| May 26, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 7,705,758 |
| May 22, 2026 | 2.40 | 2.45 | 2.30 | 2.40 | 2.40 | - | 5,794,474 |
| May 21, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 5,471,744 |
| May 20, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,022,347 |
| May 19, 2026 | 2.45 | 2.60 | 2.30 | 2.40 | 2.40 | -7.34% | 4,228,753 |
| May 18, 2026 | 2.50 | 2.59 | 2.59 | 2.59 | 2.59 | 7.92% | 8,037,806 |
| May 15, 2026 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 4.35% | 8,296,919 |
| May 14, 2026 | 2.45 | 2.50 | 2.20 | 2.30 | 2.30 | -6.12% | 10,479,410 |
| May 13, 2026 | 2.45 | 2.60 | 2.33 | 2.45 | 2.45 | - | 7,987,247 |
| May 12, 2026 | 2.23 | 2.50 | 2.20 | 2.45 | 2.45 | 10.11% | 9,898,722 |
| May 11, 2026 | 2.30 | 2.37 | 2.10 | 2.23 | 2.23 | -1.11% | 14,800,200 |
| May 8, 2026 | 2.30 | 2.40 | 2.10 | 2.25 | 2.25 | -2.17% | 10,450,670 |
| May 7, 2026 | 2.10 | 2.40 | 2.00 | 2.30 | 2.30 | 13.86% | 34,239,360 |
| May 6, 2026 | 1.80 | 2.07 | 1.75 | 2.02 | 2.02 | 12.22% | 20,884,250 |
| May 5, 2026 | 1.65 | 1.95 | 1.60 | 1.80 | 1.80 | 16.13% | 37,354,990 |
| May 1, 2026 | 1.50 | 1.60 | 1.40 | 1.55 | 1.55 | 3.33% | 4,049,255 |
| Apr 30, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 3,662,988 |
| Apr 29, 2026 | 1.50 | 1.65 | 1.45 | 1.50 | 1.50 | - | 6,500,250 |
| Apr 28, 2026 | 1.35 | 1.70 | 1.30 | 1.50 | 1.50 | 11.11% | 16,781,290 |
| Apr 27, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,188,987 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.25 | 1.35 | 1.35 | -16.92% | 15,324,960 |
| Apr 23, 2026 | 1.75 | 1.80 | 1.58 | 1.63 | 1.63 | -7.14% | 5,202,098 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 2,447,782 |
| Apr 21, 2026 | 1.63 | 1.80 | 1.65 | 1.75 | 1.75 | 6.06% | 7,149,967 |
| Apr 20, 2026 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | -2.94% | 8,837,435 |
| Apr 17, 2026 | 1.38 | 1.80 | 1.15 | 1.70 | 1.70 | 23.64% | 20,083,360 |
| Apr 16, 2026 | 1.28 | 1.50 | 1.25 | 1.38 | 1.38 | 7.84% | 9,063,168 |
| Apr 15, 2026 | 1.15 | 1.40 | 1.10 | 1.28 | 1.28 | 10.87% | 19,593,540 |
| Apr 14, 2026 | 1.13 | 1.20 | 1.00 | 1.15 | 1.15 | 2.22% | 70,635,550 |
| Apr 13, 2026 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | -6.25% | 6,449,337 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 11,056,090 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.01 | 1.15 | 1.15 | -4.17% | 16,872,190 |
| Apr 8, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,503,122 |
| Apr 7, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 9,318,397 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 215,512 |
| Apr 1, 2026 | 1.20 | 1.25 | 1.11 | 1.20 | 1.20 | - | 6,124,609 |
| Mar 31, 2026 | 1.28 | 1.35 | 1.15 | 1.20 | 1.20 | -5.88% | 2,616,867 |
| Mar 30, 2026 | 1.35 | 1.40 | 1.25 | 1.28 | 1.28 | - | 5,680,333 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 375,419 |
| Mar 26, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,616,637 |
| Mar 25, 2026 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 4.08% | 6,829,777 |
| Mar 24, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.08% | 5,785,052 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 8,762,453 |
| Mar 20, 2026 | 1.05 | 1.28 | 1.00 | 1.20 | 1.20 | 14.29% | 14,973,070 |
| Mar 19, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 4,499,391 |
| Mar 18, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -6.67% | 4,523,941 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.00 | 1.13 | 1.13 | - | 12,964,930 |
| Mar 16, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 8,758,367 |
| Mar 13, 2026 | 1.25 | 1.31 | 1.10 | 1.15 | 1.15 | -8.00% | 11,220,220 |