Light Science Technologies Holdings plc LST
LSE · United Kingdom · Technology Services
GBp 1.30-0.30 (-18.75%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.30 | -18.75% | GBp 1.40 | GBp 1.40 | GBp 1.07 | 29.60M |
| 2026-09-30 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.70 | GBp 1.56 | 4.28M |
| 2026-09-29 | GBp 1.65 | +11.86% | GBp 1.48 | GBp 1.70 | GBp 1.45 | 4.90M |
| 2026-09-28 | GBp 1.48 | -9.23% | GBp 1.63 | GBp 1.70 | GBp 1.42 | 3.79M |
| 2026-09-25 | GBp 1.63 | 0.00% | GBp 1.63 | GBp 1.70 | GBp 1.55 | 2.25M |
| 2026-09-24 | GBp 1.63 | -1.52% | GBp 1.65 | GBp 1.70 | GBp 1.55 | 3.26M |
| 2026-09-23 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.60 | 1.99M |
| 2026-09-22 | GBp 1.65 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 5.41M |
| 2026-09-21 | GBp 1.65 | -5.71% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 4.08M |
| 2026-09-18 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.71 | 1.96M |
| 2026-09-17 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.71 | 696.30K |
| 2026-09-16 | GBp 1.75 | -7.89% | GBp 1.90 | GBp 2.00 | GBp 1.50 | 14.92M |
| 2026-09-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 907.23K |
| 2026-09-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 5.34M |
| 2026-09-11 | GBp 1.90 | +1.33% | GBp 1.88 | GBp 2.00 | GBp 1.75 | 5.37M |
| 2026-09-10 | GBp 1.88 | 0.00% | GBp 1.88 | GBp 1.95 | GBp 1.80 | 5.58M |
| 2026-09-09 | GBp 1.88 | +5.63% | GBp 1.88 | GBp 2.00 | GBp 1.75 | 10.03M |
| 2026-09-08 | GBp 1.77 | +4.41% | GBp 1.70 | GBp 1.85 | GBp 1.65 | 9.91M |
| 2026-09-07 | GBp 1.70 | -4.23% | GBp 1.77 | GBp 1.75 | GBp 1.60 | 1.80M |
| 2026-09-04 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.90 | GBp 1.65 | 1.84M |
| 2026-09-03 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.84 | GBp 1.68 | 1.68M |
| 2026-09-02 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.80 | GBp 1.65 | 910.79K |
| 2026-09-01 | GBp 1.77 | -1.39% | GBp 1.77 | GBp 1.90 | GBp 1.65 | 1.71M |
| 2026-08-28 | GBp 1.80 | +1.41% | GBp 1.77 | GBp 1.90 | GBp 1.65 | 7.80M |
| 2026-08-27 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.90 | GBp 1.65 | 6.10M |
| 2026-08-26 | GBp 1.77 | -1.39% | GBp 1.80 | GBp 1.90 | GBp 1.60 | 5.31M |
| 2026-08-25 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 10.13M |
| 2026-08-24 | GBp 1.75 | +12.90% | GBp 1.55 | GBp 1.90 | GBp 1.50 | 27.91M |
| 2026-08-21 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.65 | GBp 1.40 | 10.62M |
| 2026-08-20 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 1.70M |
| 2026-08-19 | GBp 1.45 | -9.37% | GBp 1.60 | GBp 1.61 | GBp 1.43 | 3.81M |
| 2026-08-18 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.51 | 2.45M |
| 2026-08-17 | GBp 1.60 | +0.63% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 3.69M |
| 2026-08-14 | GBp 1.59 | +9.66% | GBp 1.45 | GBp 1.70 | GBp 1.41 | 32.55M |
| 2026-08-13 | GBp 1.45 | -9.37% | GBp 1.60 | GBp 1.60 | GBp 1.35 | 22.38M |
| 2026-08-12 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.52 | 1.19M |
| 2026-08-11 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.51 | 6.31M |
| 2026-08-10 | GBp 1.60 | -5.88% | GBp 1.70 | GBp 1.70 | GBp 1.50 | 1.51M |
| 2026-08-07 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.70 | GBp 1.62 | 1.73M |
| 2026-08-06 | GBp 1.70 | -5.56% | GBp 1.80 | GBp 1.90 | GBp 1.60 | 2.74M |
| 2026-08-05 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 2.37M |
| 2026-08-04 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.98 | GBp 1.70 | 2.16M |
| 2026-08-03 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 2.02M |
| 2026-07-31 | GBp 1.85 | +8.82% | GBp 1.70 | GBp 1.95 | GBp 1.60 | 6.40M |
| 2026-07-30 | GBp 1.70 | +6.25% | GBp 1.60 | GBp 1.80 | GBp 1.50 | 4.30M |
| 2026-07-29 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.47M |
| 2026-07-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 1.48M |
| 2026-07-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.52 | 910.27K |
| 2026-07-24 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.20M |
| 2026-07-23 | GBp 1.60 | +10.34% | GBp 1.45 | GBp 1.70 | GBp 1.40 | 1.52M |
| 2026-07-22 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 1.14M |
| 2026-07-21 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 1.93M |
| 2026-07-20 | GBp 1.45 | -3.33% | GBp 1.50 | GBp 1.54 | GBp 1.40 | 1.69M |
| 2026-07-17 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.42 | 1.10M |
| 2026-07-16 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.06M |
| 2026-07-15 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.42 | 864.80K |
| 2026-07-14 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.35M |
| 2026-07-13 | GBp 1.55 | -3.13% | GBp 1.60 | GBp 1.70 | GBp 1.51 | 1.21M |
| 2026-07-10 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 4.14M |
| 2026-07-09 | GBp 1.60 | -11.60% | GBp 1.65 | GBp 1.70 | GBp 1.50 | 3.60M |
| 2026-07-08 | GBp 1.81 | +9.70% | GBp 1.65 | GBp 1.81 | GBp 1.55 | 884.75K |
| 2026-07-07 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.79 | GBp 1.53 | 978.51K |
| 2026-07-06 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.79 | GBp 1.50 | 1.23M |
| 2026-07-03 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 309.01K |
| 2026-07-02 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 663.65K |
| 2026-07-01 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 728.05K |
| 2026-06-30 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.80 | GBp 1.60 | 1.63M |
| 2026-06-29 | GBp 1.65 | +13.79% | GBp 1.45 | GBp 1.75 | GBp 1.40 | 3.95M |
| 2026-06-26 | GBp 1.45 | +5.45% | GBp 1.35 | GBp 1.60 | GBp 1.30 | 12.91M |
| 2026-06-25 | GBp 1.38 | -14.06% | GBp 1.60 | GBp 1.64 | GBp 1.33 | 14.91M |
| 2026-06-24 | GBp 1.60 | -11.11% | GBp 1.90 | GBp 2.00 | GBp 1.60 | 3.05M |
| 2026-06-23 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.01M |
| 2026-06-22 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.83 | GBp 1.73 | 1.69M |
| 2026-06-19 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.35M |
| 2026-06-18 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.65 | 3.32M |
| 2026-06-17 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 474.07K |
| 2026-06-16 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.95M |
| 2026-06-15 | GBp 1.80 | -7.69% | GBp 1.95 | GBp 2.00 | GBp 1.70 | 2.31M |
| 2026-06-12 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.00 | GBp 1.90 | 1.39M |
| 2026-06-11 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.97 | GBp 1.90 | 547.88K |
| 2026-06-10 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.19 | GBp 1.90 | 3.54M |
| 2026-06-09 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.92 | 558.87K |
| 2026-06-08 | GBp 2.00 | -6.98% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 3.88M |
| 2026-06-05 | GBp 2.15 | +7.50% | GBp 2.00 | GBp 2.15 | GBp 2.00 | 3.54M |
| 2026-06-04 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 2.96M |
| 2026-06-03 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 2.75M |
| 2026-06-02 | GBp 2.00 | +2.56% | GBp 1.95 | GBp 2.10 | GBp 1.90 | 5.37M |
| 2026-06-01 | GBp 1.95 | -11.36% | GBp 2.20 | GBp 2.27 | GBp 1.80 | 12.16M |
| 2026-05-29 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.30 | GBp 2.13 | 4.26M |
| 2026-05-28 | GBp 2.20 | -6.38% | GBp 2.35 | GBp 2.40 | GBp 2.12 | 2.77M |