1. Share Prices

  2. Lifesafe Holdings PLC (LIFS)

1.99p+0.09 (+4.74%)10 Sep 2025, 09:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lifesafe Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251.60p1.90p1.90p1.90p50,000
Sep 8, 20251.60p1.50p1.25p1.60p54,000
Sep 5, 20251.60p1.60p1.60p1.60p12,250
Sep 3, 20251.45p1.68p1.20p1.60p649,152
Sep 2, 20251.75p1.50p1.20p1.45p70,989
Sep 1, 20251.75p1.70p1.50p1.75p35,180
Aug 29, 20251.75p1.50p1.00p1.75p2,608,369
Aug 28, 20252.75p2.50p1.00p1.75p3,208,064
Aug 27, 20252.75p2.56p2.50p2.75p21,158
Aug 26, 20253.25p3.00p2.50p2.75p371,603
Aug 19, 20253.25p3.04p3.04p3.25p34,627
Aug 11, 20253.25p3.10p3.10p3.25p33,762
Aug 7, 20253.25p3.10p3.00p3.25p304,558
Aug 6, 20253.25p3.00p3.00p3.25p1,650
Aug 1, 20253.25p3.00p3.00p3.25p820
Jul 31, 20253.50p3.08p3.08p3.25p10,000
Jul 29, 20253.50p3.50p3.07p3.50p15,622
Jul 28, 20254.25p4.00p3.50p3.50p120,313
Jul 25, 20256.75p5.00p4.00p4.25p257,780
Jul 21, 20256.75p6.75p6.00p6.75p19,230
Jul 16, 20257.00p6.50p6.50p6.75p8,350
Jul 15, 20256.75p6.83p6.00p7.00p404,870
Jul 4, 20257.00p6.70p6.50p6.75p57,494
Jul 1, 20256.50p6.80p6.80p7.00p3,000
Jun 25, 20256.75p6.80p6.80p6.75p103
Jun 23, 20257.00p7.50p6.60p7.00p99,666
Jun 19, 20256.75p6.60p6.60p6.75p6,250
Jun 17, 20256.75p6.50p6.50p6.75p3,248
Jun 3, 20256.75p6.61p6.61p6.75p15,018
May 29, 20257.50p7.50p6.60p6.75p37,151
May 15, 20257.50p7.13p7.13p7.50p106,308
May 12, 20257.50p7.00p7.00p7.50p50,000
May 9, 20257.50p7.70p7.70p7.50p40,000
May 8, 20257.50p7.70p7.70p7.50p338
May 6, 20257.50p7.85p7.85p7.50p6,248
May 1, 20257.50p7.90p7.50p7.50p300,000
Apr 24, 20257.50p7.11p7.11p7.50p26,610
Apr 23, 20257.50p7.90p7.90p7.50p1,015
Apr 17, 20257.50p7.90p7.90p7.50p6,329
Apr 11, 20257.50p7.90p7.90p7.50p100,000
Apr 10, 20257.25p7.10p7.10p7.50p5,000
Apr 8, 20257.25p7.50p7.50p7.25p100,000
Apr 7, 20257.25p7.00p7.00p7.25p6,000
Apr 4, 20258.50p8.00p7.00p7.25p26,000
Apr 3, 20258.50p8.49p8.00p8.50p20,446
Apr 2, 20258.50p8.20p8.00p8.50p30,000
Apr 1, 20258.50p8.22p8.00p8.50p22,220
Mar 28, 20258.50p8.11p8.11p8.50p13,350
Mar 27, 20258.50p8.59p8.59p8.50p2,305
Mar 26, 20258.50p8.70p8.55p8.50p165,767
123
Showing 1 to 50 of 109

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,890.004.71
Gamma Communications PLC1,058.003.32
Haleon PLC370.682.94
Anglo American PLC2,560.962.85
Bakkavor Group PLC222.502.53
Chrysalis Investments Limited122.801.99