Canada markets closed

London Security plc (LSC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,050.000.00 (0.00%)
At close: 11:12AM GMT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20243,050.002,835.002,835.003,050.003,050.0022
Mar 26, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 25, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 22, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 21, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 20, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 19, 20243,050.003,300.003,300.003,050.003,050.0060
Mar 18, 20243,050.002,835.002,835.003,050.003,050.00100
Mar 15, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 14, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 13, 20243,050.003,300.003,300.003,050.003,050.00108
Mar 12, 20243,050.002,835.002,835.003,050.003,050.002
Mar 11, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 08, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 07, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 06, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 05, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 04, 20243,050.003,050.003,050.003,050.003,050.00-
Mar 01, 202430.5030.5030.5030.5030.50-
Feb 29, 202430.5030.5030.5030.5030.50-
Feb 28, 202430.5030.5030.5030.5030.50-
Feb 27, 202430.5030.5030.5030.5030.50-
Feb 26, 202430.5030.5030.5030.5030.50-
Feb 23, 20243,050.003,275.003,275.003,050.003,050.0050
Feb 22, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 21, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 20, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 19, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 16, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 15, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 14, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 13, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 12, 20243,050.003,275.003,275.003,050.003,050.003
Feb 09, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 08, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 07, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 06, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 05, 20243,050.003,050.003,050.003,050.003,050.00-
Feb 02, 202430.5030.5030.5030.5030.50-
Feb 01, 202430.5030.5030.5030.5030.50-
Jan 31, 202430.5030.5030.5030.5030.50-
Jan 30, 202430.5030.5030.5030.5030.50-
Jan 29, 202430.5030.5030.5030.5030.50-
Jan 26, 202430.5030.5030.5030.5030.50-
Jan 25, 202430.5030.5030.5030.5030.50-
Jan 24, 202430.5029.2029.2030.5030.5015
Jan 23, 202430.5030.5030.5030.5030.50-
Jan 22, 202430.5029.2029.2031.0031.002
Jan 19, 202430.5030.5030.5030.5030.50-
Jan 18, 202431.0031.0031.0031.0031.00-
Jan 17, 202431.0031.0031.0031.0031.00-
Jan 16, 202431.0031.0031.0031.0031.00-
Jan 15, 202431.0031.0031.0031.0031.00-
Jan 12, 202431.0031.0031.0031.0031.00-
Jan 11, 202431.0031.0031.0031.0031.00-
Jan 10, 202431.0031.0031.0031.0031.00-
Jan 09, 202431.0031.0031.0031.0031.00-
Jan 08, 202431.0031.0031.0031.0031.00-
Jan 05, 202430.5032.7532.7531.0031.0010
Jan 04, 202430.5030.5030.5030.5030.50-
Jan 03, 202430.5030.5030.5030.5030.50-
Jan 02, 202430.5030.5030.5030.5030.50-
Dec 29, 202330.5032.7532.7530.5030.5015
Dec 28, 202330.5030.5030.5030.5030.50-
Dec 27, 202330.5030.5030.5030.5030.50-
Dec 22, 202330.5030.5030.5030.5030.50-
Dec 21, 202330.5030.5030.5030.5030.50-
Dec 20, 202330.5030.5030.5030.5030.50-
Dec 19, 202330.5030.5030.5030.5030.50-
Dec 18, 202330.5030.5030.5030.5030.50-
Dec 15, 202330.5031.9531.9530.5030.505
Dec 14, 202330.5031.9531.9530.5030.5010
Dec 13, 202330.5030.5030.5030.5030.50-
Dec 12, 202330.5030.5030.5030.5030.50-
Dec 11, 202330.5031.9531.9530.5030.507
Dec 08, 202330.5031.9531.9530.5030.5016
Dec 07, 202330.5031.9531.9530.5030.504
Dec 06, 202330.5030.5030.5030.5030.50-
Dec 05, 202330.5028.2628.2630.5030.50125
Dec 04, 202330.5030.5030.5030.5030.50-
Dec 01, 202330.5030.5030.5030.5030.50-
Nov 30, 202330.5030.5030.5030.5030.50-
Nov 29, 202330.5030.5030.5030.5030.50-
Nov 28, 202330.5030.5030.5030.5030.50-
Nov 27, 202330.5030.5030.5030.5030.50-
Nov 24, 202330.5030.5030.5030.5030.50-
Nov 23, 202330.5028.0028.0030.5030.502
Nov 22, 202330.5030.5030.5030.5030.50-
Nov 21, 202330.5030.5030.5030.5030.50-
Nov 20, 202330.5030.5030.5030.5030.50-
Nov 17, 202330.5030.5030.5030.5030.50-
Nov 16, 202330.5030.5030.5030.5030.50-
Nov 15, 202330.5028.5028.5030.5030.50100
Nov 14, 202330.5030.5030.5030.5030.50-
Nov 13, 202330.5030.5030.5030.5030.50-
Nov 10, 202330.5030.5030.5030.5030.50-
Nov 09, 202330.5030.5030.5030.5030.50-
Nov 09, 202382 Dividend
Nov 08, 202330.5033.0033.0030.50-51.502
Nov 07, 202330.5030.5030.5030.50-51.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...