Lisata Therapeutics, Inc. (LON:0HS8)
London · Delayed Price · Currency is GBP · Price in USD 3.450
-0.250 (-6.76%)
At close: Jun 11, 2026
LON:0HS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 1 |
| Jun 11, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -6.76% | 13 |
| Jun 10, 2026 | 3.40 | 4.01 | 3.40 | 3.70 | 3.70 | 6.94% | 9,518 |
| Jun 9, 2026 | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | 2.98% | 14 |
| Jun 8, 2026 | 3.35 | 3.55 | 3.35 | 3.36 | 3.36 | 1.82% | 151 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | -1.20% | 12 |
| Jun 4, 2026 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | -2.62% | 1,976 |
| Jun 3, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | -1.21% | 78 |
| Jun 2, 2026 | 3.45 | 3.70 | 3.30 | 3.47 | 3.47 | -2.47% | 4,328 |
| Jun 1, 2026 | 4.40 | 4.45 | 3.36 | 3.56 | 3.56 | 13.38% | 18,642 |
| May 29, 2026 | 3.25 | 3.28 | 3.12 | 3.14 | 3.14 | -4.56% | 9,210 |
| May 28, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.46% | 2 |
| May 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.55% | 1 |
| May 26, 2026 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | -5.83% | 2 |
| May 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.19% | 2 |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.56% | 1,500 |
| May 15, 2026 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -1.59% | 11 |
| May 14, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 842 |
| May 13, 2026 | 3.17 | 3.28 | 3.17 | 3.17 | 3.17 | -2.46% | 11 |
| May 12, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 2.32% | 1 |
| May 11, 2026 | 3.15 | 3.18 | 3.11 | 3.18 | 3.18 | 0.84% | 569 |
| May 8, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | -4.55% | 1 |
| May 7, 2026 | 3.26 | 3.30 | 3.18 | 3.30 | 3.30 | 1.54% | 2 |
| May 6, 2026 | 3.09 | 3.28 | 3.09 | 3.25 | 3.25 | 1.25% | 85 |
| May 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.60% | 1 |
| May 4, 2026 | 3.23 | 3.33 | 3.22 | 3.33 | 3.33 | 2.78% | 2,511 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.21 | 3.24 | 3.24 | 3.85% | 5 |
| Apr 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.42% | 2 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -1.78% | 10 |
| Apr 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 20 |
| Apr 24, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | -4.80% | 88 |
| Apr 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | 700 |
| Apr 21, 2026 | 2.74 | 3.43 | 2.74 | 3.28 | 3.28 | 20.59% | 4,273 |
| Apr 20, 2026 | 3.24 | 3.24 | 2.72 | 2.72 | 2.72 | -15.79% | 2,477 |
| Apr 17, 2026 | 3.23 | 3.32 | 3.23 | 3.23 | 3.23 | -5.83% | 1,424 |
| Apr 16, 2026 | 3.76 | 3.81 | 3.43 | 3.43 | 3.43 | -15.31% | 10,633 |
| Apr 15, 2026 | 4.35 | 4.35 | 4.05 | 4.05 | 4.05 | -14.38% | 6,600 |
| Apr 14, 2026 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -5.40% | 401 |
| Apr 13, 2026 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | -0.40% | 941 |
| Apr 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.36% | 5 |
| Apr 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.06% | 33 |
| Apr 7, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | -0.10% | 221 |
| Apr 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 27 |
| Mar 31, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 0.16% | 9 |
| Mar 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.04% | 41 |
| 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% | - |