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 |
| Sep 26, 2025 | 4.05 | 4.20 | 3.80 | 3.90 | 3.90 | -3.47% | 2,819,867 |
| Sep 25, 2025 | 3.55 | 4.20 | 3.50 | 4.04 | 4.04 | 13.80% | 8,869,232 |
| Sep 24, 2025 | 3.00 | 3.70 | 2.90 | 3.55 | 3.55 | 18.33% | 12,594,980 |
| Sep 23, 2025 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | -3.23% | 1,141,794 |
| Sep 22, 2025 | 3.05 | 3.25 | 3.00 | 3.10 | 3.10 | 1.64% | 2,460,600 |
| Sep 19, 2025 | 3.20 | 3.30 | 3.00 | 3.05 | 3.05 | -4.69% | 767,163 |
| Sep 18, 2025 | 3.35 | 3.42 | 3.11 | 3.20 | 3.20 | -4.48% | 2,038,190 |
| Sep 17, 2025 | 3.45 | 3.70 | 3.20 | 3.35 | 3.35 | -2.90% | 4,130,533 |
| Sep 16, 2025 | 3.00 | 3.51 | 2.90 | 3.45 | 3.45 | 15.00% | 9,299,082 |
| Sep 15, 2025 | 2.85 | 3.20 | 2.72 | 3.00 | 3.00 | 5.26% | 5,186,846 |
| Sep 12, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 1,897,813 |
| Sep 11, 2025 | 2.85 | 3.06 | 2.76 | 2.85 | 2.85 | - | 2,043,436 |
| Sep 10, 2025 | 3.00 | 3.13 | 2.76 | 2.85 | 2.85 | -5.00% | 2,613,682 |
| Sep 9, 2025 | 2.70 | 3.20 | 2.69 | 3.00 | 3.00 | 11.11% | 3,721,717 |
| Sep 8, 2025 | 2.80 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 3,187,142 |
| Sep 5, 2025 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | - | 466,149 |
| Sep 4, 2025 | 2.90 | 3.10 | 2.81 | 2.80 | 2.80 | -3.45% | 361,989 |
| Sep 3, 2025 | 2.95 | 3.09 | 2.70 | 2.90 | 2.90 | -1.69% | 1,084,676 |
| Sep 2, 2025 | 2.95 | 3.10 | 2.70 | 2.95 | 2.95 | - | 706,497 |
| Sep 1, 2025 | 2.90 | 3.00 | 2.80 | 2.95 | 2.95 | 1.72% | 2,423,302 |
| Aug 29, 2025 | 3.05 | 3.00 | 2.80 | 2.90 | 2.90 | -4.92% | 1,809,846 |
| Aug 28, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 257,072 |
| Aug 27, 2025 | 3.10 | 3.20 | 2.80 | 3.05 | 3.05 | -1.61% | 2,111,058 |
| Aug 26, 2025 | 3.25 | 3.50 | 3.02 | 3.10 | 3.10 | 1.64% | 3,253,071 |
| Aug 22, 2025 | 2.90 | 3.20 | 2.80 | 3.05 | 3.05 | 5.17% | 1,271,595 |
| Aug 21, 2025 | 2.75 | 3.00 | 2.70 | 2.90 | 2.90 | 5.45% | 2,002,589 |
| Aug 20, 2025 | 2.70 | 2.80 | 2.67 | 2.75 | 2.75 | 1.85% | 1,631,723 |
| Aug 19, 2025 | 2.60 | 2.90 | 2.60 | 2.70 | 2.70 | 3.85% | 4,147,330 |
| Aug 18, 2025 | 3.05 | 3.20 | 2.50 | 2.60 | 2.60 | -14.75% | 8,410,418 |
| Aug 15, 2025 | 3.35 | 3.41 | 2.67 | 3.05 | 3.05 | -4.69% | 11,047,630 |
| Aug 14, 2025 | 3.45 | 3.60 | 3.03 | 3.20 | 3.20 | -7.25% | 2,419,077 |
| Aug 13, 2025 | 3.90 | 4.00 | 3.30 | 3.45 | 3.45 | -11.54% | 3,767,507 |
| Aug 12, 2025 | 3.80 | 4.00 | 3.67 | 3.90 | 3.90 | 2.63% | 2,554,692 |
| Aug 11, 2025 | 3.75 | 4.00 | 3.62 | 3.80 | 3.80 | 1.33% | 705,531 |
| Aug 8, 2025 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 205,003 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.61 | 3.75 | 3.75 | -1.32% | 406,010 |
| Aug 6, 2025 | 3.90 | 3.92 | 3.61 | 3.80 | 3.80 | -2.56% | 771,764 |
| Aug 5, 2025 | 3.90 | 3.97 | 3.85 | 3.90 | 3.90 | 1.30% | 1,235,159 |
| Aug 4, 2025 | 3.65 | 3.90 | 3.50 | 3.85 | 3.85 | 5.48% | 953,445 |
| Aug 1, 2025 | 3.65 | 3.80 | 3.53 | 3.65 | 3.65 | - | 345,751 |
| Jul 31, 2025 | 3.65 | 3.61 | 3.61 | 3.65 | 3.65 | - | 153,689 |
| Jul 30, 2025 | 3.65 | 3.79 | 3.68 | 3.65 | 3.65 | - | 360,771 |
| Jul 29, 2025 | 3.70 | 3.90 | 3.50 | 3.65 | 3.65 | -1.35% | 89,656 |
| Jul 28, 2025 | 3.75 | 3.90 | 3.59 | 3.70 | 3.70 | -1.33% | 465,740 |
| Jul 25, 2025 | 3.50 | 3.97 | 3.30 | 3.75 | 3.75 | 7.14% | 3,707,558 |
| Jul 24, 2025 | 3.15 | 3.67 | 3.10 | 3.50 | 3.50 | 11.11% | 1,170,975 |
| Jul 23, 2025 | 3.20 | 3.28 | 3.03 | 3.15 | 3.15 | -1.56% | 756,513 |
| Jul 22, 2025 | 3.20 | 3.29 | 3.00 | 3.20 | 3.20 | - | 1,563,089 |
| Jul 21, 2025 | 3.25 | 3.39 | 3.15 | 3.20 | 3.20 | -2.44% | 821,586 |
| Jul 18, 2025 | 3.40 | 3.50 | 3.21 | 3.28 | 3.28 | -3.53% | 689,148 |