Light Science Technologies Holdings Plc (AIM:LST)
London · Delayed Price · Currency is GBP · Price in GBX 1.710
+0.060 (3.64%)
Jul 7, 2026, 3:13 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -6.98% | 3,884,717 |
| Jun 5, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 2,541,284 |
| Jun 4, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,957,586 |
| Jun 3, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 2,748,110 |
| Jun 2, 2026 | 1.95 | 2.10 | 1.90 | 2.00 | 2.00 | 2.56% | 5,371,972 |
| Jun 1, 2026 | 2.27 | 2.00 | 2.00 | 1.95 | 1.95 | -11.36% | 12,161,763 |
| May 29, 2026 | 2.20 | 2.30 | 2.13 | 2.20 | 2.20 | - | 4,257,629 |
| May 28, 2026 | 2.35 | 2.40 | 2.12 | 2.20 | 2.20 | -6.38% | 2,766,092 |
| 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 |