Lisata Therapeutics, Inc. (LON:0HS8)
London · Delayed Price · Currency is GBP · Price in USD 1.180
+0.138 (13.24%)
At close: Aug 11, 2026
LON:0HS8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 13.24% | 883 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.40% | 829 |
| Aug 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.80% | 376 |
| Aug 6, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -2.63% | 908 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | 273 |
| Aug 4, 2026 | 0.99 | 1.23 | 0.99 | 1.23 | 1.23 | 23.00% | 407 |
| Aug 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.01% | 20 |
| Jul 31, 2026 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -2.92% | 4,337 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 7 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | -20.16% | 7,041 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -10.42% | 220 |
| Jul 27, 2026 | 1.56 | 1.59 | 1.44 | 1.44 | 1.44 | -17.71% | 1,485 |
| Jul 24, 2026 | 2.20 | 2.20 | 1.75 | 1.75 | 1.75 | -16.67% | 821 |
| Jul 23, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | -4.55% | 167 |
| Jul 22, 2026 | 2.13 | 2.20 | 2.00 | 2.20 | 2.20 | - | 1,855 |
| Jul 21, 2026 | 2.60 | 2.74 | 1.96 | 2.20 | 2.20 | -36.78% | 34,465 |
| Jul 20, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -3.60% | 500 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.61 | 3.61 | 3.61 | -5.00% | 3 |
| Jul 15, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.26% | 27 |
| Jul 14, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | -1.42% | 7 |
| Jul 13, 2026 | 3.28 | 3.90 | 3.28 | 3.84 | 3.84 | 18.65% | 1,553 |
| Jul 9, 2026 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -7.16% | 200 |
| Jul 6, 2026 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 5.76% | 20 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 37 |
| Jun 30, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.83% | 539 |
| Jun 29, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.39 | -1.80% | 1,473 |
| Jun 26, 2026 | 3.45 | 3.45 | 3.31 | 3.45 | 3.45 | 2.31% | 2 |
| Jun 25, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -2.94% | 52 |
| Jun 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.82% | 45 |
| Jun 23, 2026 | 3.41 | 3.65 | 3.41 | 3.65 | 3.65 | 4.29% | 23 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | 2.64% | 6 |
| Jun 15, 2026 | 3.42 | 3.52 | 3.41 | 3.41 | 3.41 | -2.57% | 1,532 |
| 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 |