Lisata Therapeutics, Inc. (LON:0HS8)
London · Delayed Price · Currency is GBP · Price in USD 5.01
0.00 (0.00%)
At close: Mar 27, 2026
LON:0HS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 116 |
| Mar 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.60% | 26 |
| Mar 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | 2 |
| Mar 24, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - | 41 |
| Mar 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.06% | - |
| Mar 20, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.30% | 88 |
| Mar 19, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.16% | 233 |
| Mar 18, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.40% | 2,561 |
| Mar 17, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | 0.20% | 1,000 |
| Mar 16, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | -0.02% | 466 |
| Mar 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.22% | 750 |
| Mar 12, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -0.20% | 19 |
| Mar 11, 2026 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | -0.20% | 866 |
| Mar 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.24% | 1,000 |
| Mar 9, 2026 | 4.99 | 5.04 | 4.95 | 5.03 | 5.03 | 22.04% | 4,515 |
| Mar 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | 45 |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.42% | 150 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.30% | 100 |
| Mar 3, 2026 | 4.07 | 4.34 | 4.07 | 4.31 | 4.31 | -0.90% | 82 |
| Mar 2, 2026 | 4.14 | 4.40 | 4.14 | 4.35 | 4.35 | 1.92% | 442 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | -2.04% | 627 |
| Feb 26, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.73% | 178 |
| Feb 25, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | -0.63% | 1,120 |
| Feb 24, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | - | 88 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.21% | 1,011 |
| Feb 20, 2026 | 4.54 | 4.56 | 4.40 | 4.52 | 4.52 | -0.20% | 124 |
| Feb 19, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | -0.51% | 440 |
| Feb 18, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | -0.28% | 117 |
| Feb 17, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -0.98% | 347 |
| Feb 13, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 1.72% | 36 |
| Feb 12, 2026 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | -0.40% | 1,211 |
| Feb 11, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.22% | 201 |
| Feb 10, 2026 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 0.44% | 68 |
| Feb 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | 7 |
| Feb 6, 2026 | 4.60 | 4.74 | 4.59 | 4.59 | 4.59 | -3.37% | 192 |
| Feb 5, 2026 | 4.75 | 4.75 | 4.65 | 4.75 | 4.75 | 0.79% | 27 |
| Feb 4, 2026 | 4.48 | 4.73 | 4.48 | 4.71 | 4.71 | 4.73% | 2,448 |
| Feb 3, 2026 | 4.56 | 4.69 | 4.50 | 4.50 | 4.50 | -1.75% | 1,774 |
| Feb 2, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | 0.44% | 4 |
| Jan 30, 2026 | 4.78 | 4.78 | 4.56 | 4.56 | 4.56 | -1.08% | 158 |
| Jan 29, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | 0.44% | 556 |
| Jan 28, 2026 | 4.57 | 4.69 | 4.52 | 4.59 | 4.59 | -1.29% | 5,437 |
| Jan 27, 2026 | 4.15 | 4.84 | 4.15 | 4.65 | 4.65 | 15.38% | 26,537 |
| Jan 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.07% | 34 |
| Jan 23, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.60% | 2,100 |
| Jan 22, 2026 | 3.91 | 4.09 | 3.91 | 4.05 | 4.05 | 0.10% | 3,802 |
| Jan 21, 2026 | 3.91 | 4.23 | 3.91 | 4.05 | 4.05 | 86.54% | 38,372 |
| Jan 16, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -1.54% | 1,185 |
| Jan 15, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 4.90% | 10 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.69% | 1,452 |