Light Science Technologies Holdings Plc (AIM:LST)
London
· Delayed Price · Currency is GBP · Price in GBX 4.500
-0.050 (-1.10%)
At close: Dec 5, 2025
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.60 | 4.42 | 4.50 | 4.50 | -1.10% | 878,943 |
| Dec 4, 2025 | 4.58 | 4.60 | 4.52 | 4.55 | 4.55 | - | 1,262,871 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.52 | 4.55 | 4.55 | -3.19% | 201,065 |
| Dec 2, 2025 | 4.85 | 4.82 | 4.60 | 4.70 | 4.70 | -3.09% | 257,182 |
| Dec 1, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 33,023 |
| Nov 28, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 420,497 |
| Nov 27, 2025 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | - | 894,885 |
| Nov 26, 2025 | 4.85 | 4.84 | 4.71 | 4.85 | 4.85 | - | 37,500 |
| Nov 25, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 972,099 |
| Nov 24, 2025 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 275,149 |
| Nov 21, 2025 | 4.85 | 4.90 | 4.78 | 4.85 | 4.85 | - | 235,415 |
| Nov 20, 2025 | 4.90 | 5.00 | 4.78 | 4.85 | 4.85 | -1.02% | 481,792 |
| Nov 19, 2025 | 4.85 | 5.00 | 4.76 | 4.90 | 4.90 | 1.03% | 587,832 |
| Nov 18, 2025 | 4.85 | 4.86 | 4.73 | 4.85 | 4.85 | - | 339,655 |
| Nov 17, 2025 | 4.90 | 4.95 | 4.73 | 4.85 | 4.85 | -1.02% | 597,635 |
| Nov 14, 2025 | 5.05 | 5.20 | 4.83 | 4.90 | 4.90 | -2.97% | 1,157,679 |
| Nov 13, 2025 | 5.20 | 5.30 | 4.90 | 5.05 | 5.05 | -2.88% | 4,130,695 |
| Nov 12, 2025 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 420,638 |
| Nov 11, 2025 | 5.10 | 5.28 | 5.06 | 5.20 | 5.20 | 1.96% | 1,356,399 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.10 | 5.10 | 5.10 | -5.56% | 2,838,553 |
| Nov 7, 2025 | 5.80 | 5.90 | 5.43 | 5.40 | 5.40 | -6.90% | 1,957,717 |
| Nov 6, 2025 | 5.85 | 6.00 | 5.70 | 5.80 | 5.80 | -0.85% | 853,506 |
| Nov 5, 2025 | 5.70 | 6.00 | 5.68 | 5.85 | 5.85 | 2.63% | 783,785 |
| Nov 4, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 618,459 |
| Nov 3, 2025 | 5.90 | 6.00 | 5.33 | 5.70 | 5.70 | -3.39% | 3,256,421 |
| Oct 31, 2025 | 6.00 | 6.30 | 5.80 | 5.90 | 5.90 | -1.67% | 1,471,843 |
| Oct 30, 2025 | 5.90 | 6.17 | 5.80 | 6.00 | 6.00 | 3.45% | 2,067,264 |
| Oct 29, 2025 | 6.15 | 6.30 | 5.80 | 5.80 | 5.80 | -5.69% | 3,084,333 |
| Oct 28, 2025 | 6.45 | 7.00 | 6.06 | 6.15 | 6.15 | -4.65% | 3,473,237 |
| Oct 27, 2025 | 6.15 | 7.10 | 6.00 | 6.45 | 6.45 | 9.32% | 7,280,702 |
| Oct 24, 2025 | 5.50 | 6.20 | 5.30 | 5.90 | 5.90 | 8.26% | 5,310,459 |
| Oct 23, 2025 | 4.90 | 5.63 | 4.80 | 5.45 | 5.45 | 11.22% | 2,700,494 |
| Oct 22, 2025 | 4.75 | 5.10 | 4.60 | 4.90 | 4.90 | 3.16% | 2,243,129 |
| Oct 21, 2025 | 4.45 | 4.80 | 4.36 | 4.75 | 4.75 | 6.74% | 2,507,897 |
| Oct 20, 2025 | 4.40 | 4.50 | 4.30 | 4.45 | 4.45 | 1.14% | 848,890 |
| Oct 17, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 1,932,611 |
| Oct 16, 2025 | 4.30 | 4.74 | 4.20 | 4.50 | 4.50 | 4.65% | 4,696,953 |
| Oct 15, 2025 | 4.25 | 4.40 | 4.18 | 4.30 | 4.30 | 8.86% | 3,737,052 |
| Oct 14, 2025 | 4.00 | 4.10 | 3.80 | 3.95 | 3.95 | -1.25% | 624,813 |
| Oct 13, 2025 | 3.95 | 4.10 | 3.80 | 4.00 | 4.00 | 1.27% | 1,131,128 |
| Oct 10, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 871,510 |
| Oct 9, 2025 | 3.95 | 4.03 | 3.80 | 3.95 | 3.95 | - | 1,226,995 |
| Oct 8, 2025 | 3.95 | 4.04 | 3.90 | 3.95 | 3.95 | - | 425,050 |
| Oct 7, 2025 | 3.95 | 4.10 | 3.89 | 3.95 | 3.95 | - | 1,079,110 |
| Oct 6, 2025 | 3.90 | 4.10 | 3.80 | 3.95 | 3.95 | 1.28% | 1,119,193 |
| Oct 3, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 816,179 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.81 | 3.90 | 3.90 | -2.50% | 549,525 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.91 | 4.00 | 4.00 | - | 238,010 |
| Sep 30, 2025 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 833,298 |
| Sep 29, 2025 | 3.95 | 4.30 | 3.90 | 4.00 | 4.00 | 2.56% | 3,916,933 |