Shares Magazine
3.00p+0.30 (+11.11%)09 Sep 2025, 16:24
Light Science Technologies Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 2.70p | 3.20p | 2.69p | 3.00p | 3,721,716 |
| Sep 8, 2025 | 2.80p | 2.90p | 2.60p | 2.70p | 3,187,142 |
| Sep 5, 2025 | 2.80p | 2.84p | 2.76p | 2.80p | 466,149 |
| Sep 4, 2025 | 2.90p | 3.10p | 2.81p | 2.80p | 361,989 |
| Sep 3, 2025 | 2.95p | 3.09p | 2.70p | 2.90p | 1,084,675 |
| Sep 2, 2025 | 2.95p | 3.10p | 2.70p | 2.95p | 706,497 |
| Sep 1, 2025 | 2.90p | 3.00p | 2.80p | 2.95p | 2,423,302 |
| Aug 29, 2025 | 3.05p | 3.00p | 2.80p | 2.90p | 1,809,846 |
| Aug 28, 2025 | 3.05p | 3.20p | 2.90p | 3.05p | 257,071 |
| Aug 27, 2025 | 3.10p | 3.20p | 2.80p | 3.05p | 2,111,057 |
| Aug 26, 2025 | 3.25p | 3.50p | 3.02p | 3.10p | 3,253,070 |
| Aug 22, 2025 | 2.90p | 3.20p | 2.80p | 3.05p | 1,271,594 |
| Aug 21, 2025 | 2.75p | 3.00p | 2.70p | 2.90p | 2,002,588 |
| Aug 20, 2025 | 2.70p | 2.80p | 2.67p | 2.75p | 1,631,723 |
| Aug 19, 2025 | 2.60p | 2.90p | 2.60p | 2.70p | 4,147,330 |
| Aug 18, 2025 | 3.05p | 3.20p | 2.50p | 2.60p | 8,410,418 |
| Aug 15, 2025 | 3.35p | 3.41p | 2.67p | 3.05p | 11,047,632 |
| Aug 14, 2025 | 3.45p | 3.60p | 3.02p | 3.20p | 2,419,076 |
| Aug 13, 2025 | 3.90p | 4.00p | 3.30p | 3.45p | 3,767,507 |
| Aug 12, 2025 | 3.80p | 4.00p | 3.67p | 3.90p | 2,554,692 |
| Aug 11, 2025 | 3.75p | 4.00p | 3.62p | 3.80p | 705,531 |
| Aug 8, 2025 | 3.75p | 3.90p | 3.60p | 3.75p | 205,003 |
| Aug 7, 2025 | 3.80p | 3.90p | 3.61p | 3.75p | 406,009 |
| Aug 6, 2025 | 3.90p | 3.92p | 3.61p | 3.80p | 771,764 |
| Aug 5, 2025 | 3.90p | 3.97p | 3.85p | 3.90p | 1,235,159 |
| Aug 4, 2025 | 3.65p | 3.90p | 3.50p | 3.85p | 953,445 |
| Aug 1, 2025 | 3.65p | 3.80p | 3.53p | 3.65p | 345,751 |
| Jul 31, 2025 | 3.65p | 3.61p | 3.61p | 3.65p | 153,689 |
| Jul 30, 2025 | 3.65p | 3.79p | 3.68p | 3.65p | 360,771 |
| Jul 29, 2025 | 3.70p | 3.90p | 3.50p | 3.65p | 89,656 |
| Jul 28, 2025 | 3.75p | 3.90p | 3.59p | 3.70p | 465,740 |
| Jul 25, 2025 | 3.50p | 3.97p | 3.30p | 3.75p | 3,707,557 |
| Jul 24, 2025 | 3.15p | 3.67p | 3.10p | 3.50p | 1,170,974 |
| Jul 23, 2025 | 3.20p | 3.28p | 3.03p | 3.15p | 756,512 |
| Jul 22, 2025 | 3.20p | 3.29p | 3.00p | 3.20p | 1,563,089 |
| Jul 21, 2025 | 3.35p | 3.39p | 3.15p | 3.20p | 821,585 |
| Jul 18, 2025 | 3.40p | 3.50p | 3.21p | 3.28p | 689,148 |
| Jul 17, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 50,250 |
| Jul 16, 2025 | 3.40p | 3.47p | 3.30p | 3.40p | 119,385 |
| Jul 15, 2025 | 3.45p | 3.60p | 3.30p | 3.40p | 910,519 |
| Jul 14, 2025 | 3.45p | 3.45p | 3.32p | 3.45p | 226,521 |
| Jul 11, 2025 | 3.40p | 3.60p | 3.30p | 3.45p | 349,770 |
| Jul 10, 2025 | 3.40p | 3.43p | 3.33p | 3.40p | 171,012 |
| Jul 9, 2025 | 3.45p | 3.60p | 3.30p | 3.40p | 622,614 |
| Jul 8, 2025 | 3.45p | 3.48p | 3.30p | 3.45p | 265,000 |
| Jul 7, 2025 | 3.45p | 3.53p | 3.30p | 3.45p | 1,030,362 |
| Jul 4, 2025 | 3.45p | 3.48p | 3.30p | 3.45p | 146,767 |
| Jul 3, 2025 | 3.40p | 3.60p | 3.30p | 3.45p | 1,429,131 |
| Jul 2, 2025 | 3.55p | 3.70p | 3.30p | 3.40p | 2,428,205 |
| Jul 1, 2025 | 3.55p | 3.59p | 3.41p | 3.55p | 1,158,067 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.