Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 2.350
+0.050 (2.17%)
May 8, 2026, 4:23 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.34 | 2.40 | 2.10 | 2.10 | - | -8.70% | 5,992,083 |
| 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 | 1.55 | 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 | 1.69 | 1.80 | 1.65 | 1.75 | 1.75 | 6.06% | 7,149,966 |
| 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% | 17,583,360 |
| Apr 16, 2026 | 1.34 | 1.50 | 1.25 | 1.38 | 1.38 | 7.84% | 9,063,167 |
| 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 | 1.10 | 1.15 | 1.15 | 2.22% | 5,135,554 |
| 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 | 1.23 | 1.25 | 1.11 | 1.20 | 1.20 | - | 6,124,609 |
| Mar 31, 2026 | 1.30 | 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 | - | 4,680,333 |
| 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 |
| Mar 12, 2026 | 1.30 | 1.50 | 1.10 | 1.25 | 1.25 | 8.70% | 12,175,470 |
| Mar 11, 2026 | 1.20 | 1.55 | 1.00 | 1.15 | 1.15 | -60.34% | 23,086,360 |
| Mar 10, 2026 | 3.30 | 3.18 | 2.80 | 2.90 | 2.90 | -12.12% | 3,308,225 |
| Mar 9, 2026 | 3.35 | 3.25 | 2.80 | 3.30 | 3.30 | -1.49% | 3,631,637 |
| Mar 6, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 427,971 |
| Mar 5, 2026 | 3.25 | 3.50 | 3.18 | 3.35 | 3.35 | 3.08% | 448,648 |
| Mar 4, 2026 | 3.50 | 3.43 | 3.10 | 3.25 | 3.25 | -7.14% | 1,545,365 |
| Mar 3, 2026 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -1.41% | 616,570 |
| Mar 2, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 1.43% | 160,711 |
| Feb 27, 2026 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 565,366 |
| Feb 26, 2026 | 3.55 | 3.70 | 3.51 | 3.55 | 3.55 | - | 78,986 |
| Feb 25, 2026 | 3.50 | 3.65 | 3.45 | 3.55 | 3.55 | 1.43% | 606,073 |