Canada Markets closed

London Security plc (LSC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,800.000.00 (0.00%)
At close: 09:24AM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223,620.003,620.003,620.003,800.003,800.00142
May 19, 20223,850.003,620.003,620.003,800.003,800.00125
May 18, 20223,800.003,800.003,800.003,800.003,800.00-
May 17, 20223,800.003,800.003,800.003,800.003,800.00-
May 16, 20223,850.003,620.003,620.003,800.003,800.00100
May 13, 20223,800.003,800.003,800.003,800.003,800.00-
May 12, 20223,800.003,800.003,800.003,800.003,800.00-
May 11, 20223,800.003,800.003,800.003,800.003,800.00-
May 10, 20223,800.003,800.003,800.003,800.003,800.00-
May 09, 20223,800.003,800.003,800.003,800.003,800.00-
May 06, 202238.0038.0038.0038.0038.00-
May 05, 202238.0038.0038.0038.0038.00-
May 04, 202238.0038.0038.0038.0038.00-
May 03, 202238.0038.0038.0038.0038.00-
Apr 29, 20223,800.003,800.003,800.003,800.003,800.00-
Apr 28, 20223,850.003,680.003,680.003,800.003,800.00100
Apr 27, 20223,800.003,800.003,800.003,800.003,800.00-
Apr 26, 20223,800.003,800.003,800.003,800.003,800.00262
Apr 25, 20223,550.003,900.003,600.003,800.003,800.00183
Apr 22, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 21, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 20, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 19, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 14, 202235.5035.5035.5035.5035.50-
Apr 13, 202235.5035.5035.5035.5035.50-
Apr 12, 202235.0036.8036.8035.5035.509
Apr 11, 202235.5035.5035.5035.5035.50-
Apr 08, 20223,550.003,700.003,700.003,550.003,550.006
Apr 07, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 06, 20223,500.003,475.003,475.003,550.003,550.002
Apr 05, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 04, 20223,550.003,550.003,550.003,550.003,550.00-
Apr 01, 20223,550.003,550.003,550.003,550.003,550.00-
Mar 31, 20223,550.003,550.003,550.003,550.003,550.00-
Mar 30, 20223,550.003,407.003,400.003,550.003,550.001,000
Mar 29, 20223,550.003,550.003,550.003,550.003,550.00-
Mar 28, 20223,550.003,550.003,550.003,550.003,550.00-
Mar 25, 20223,550.003,550.003,550.003,550.003,550.00-
Mar 24, 20223,400.003,400.003,400.003,400.003,400.00-
Mar 23, 20223,400.003,400.003,400.003,400.003,400.00-
Mar 22, 20223,150.003,500.003,500.003,400.003,400.00142
Mar 21, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 18, 20223,150.003,036.003,036.003,150.003,150.006
Mar 17, 20223,150.003,036.003,036.003,150.003,150.009
Mar 16, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 15, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 14, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 11, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 10, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 09, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 08, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 07, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 04, 20223,150.003,150.003,150.003,150.003,150.00-
Mar 03, 20223,050.003,200.003,200.003,150.003,150.00100
Mar 02, 20223,050.003,050.003,050.003,050.003,050.00-
Mar 01, 20223,050.003,050.003,050.003,050.003,050.00-
Feb 28, 20222,950.003,000.002,900.003,050.003,050.00119
Feb 25, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 24, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 23, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 22, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 21, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 18, 20222,950.002,950.002,950.002,950.002,950.00-
Feb 17, 20222,900.002,900.002,900.002,900.002,900.00-
Feb 16, 20222,900.002,900.002,900.002,900.002,900.00-
Feb 15, 20222,900.002,900.002,900.002,900.002,900.00-
Feb 14, 20222,900.002,900.002,900.002,900.002,900.00-
Feb 11, 20222,900.002,900.002,900.002,900.002,900.00-
Feb 10, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 09, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 08, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 07, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 04, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 03, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 02, 20222,850.002,850.002,850.002,850.002,850.00-
Feb 01, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 31, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 28, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 27, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 26, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 25, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 24, 20222,850.002,850.002,850.002,850.002,850.00-
Jan 21, 20222,750.002,900.002,900.002,850.002,850.00206
Jan 20, 20222,750.002,730.002,730.002,750.002,750.0036
Jan 19, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 18, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 17, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 14, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 13, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 12, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 11, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 10, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 07, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 06, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 05, 20222,750.002,750.002,750.002,750.002,750.00-
Jan 04, 20222,700.002,800.002,800.002,750.002,750.00381
Dec 31, 20212,630.002,630.002,630.002,630.002,630.00-
Dec 30, 20212,630.002,630.002,630.002,630.002,630.00-
Dec 29, 20212,630.002,630.002,630.002,630.002,630.00-
Dec 24, 20212,630.002,630.002,630.002,630.002,630.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...