Light Science Technologies Holdings Plc (AIM:LST)
London
· Delayed Price · Currency is GBP · Price in GBX 3.350
+0.100 (3.08%)
Mar 5, 2026, 2:16 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.25 | 3.50 | 3.18 | 3.35 | 3.35 | 3.08% | 448,648 |
| Mar 4, 2026 | 3.50 | 3.43 | 3.10 | 3.25 | 3.25 | -7.14% | 1,545,365 |
| Mar 3, 2026 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -1.41% | 616,570 |
| Mar 2, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 1.43% | 160,711 |
| Feb 27, 2026 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 565,366 |
| Feb 26, 2026 | 3.55 | 3.70 | 3.51 | 3.55 | 3.55 | - | 78,986 |
| Feb 25, 2026 | 3.50 | 3.65 | 3.45 | 3.55 | 3.55 | 1.43% | 606,073 |
| Feb 24, 2026 | 3.60 | 3.80 | 3.42 | 3.50 | 3.50 | -5.41% | 542,020 |
| Feb 23, 2026 | 3.70 | 3.73 | 3.60 | 3.70 | 3.70 | - | 208,231 |
| Feb 20, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 220,481 |
| Feb 19, 2026 | 3.30 | 3.77 | 3.30 | 3.70 | 3.70 | 12.12% | 2,105,081 |
| Feb 18, 2026 | 3.10 | 3.40 | 3.10 | 3.30 | 3.30 | 6.45% | 1,874,666 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.10 | 3.10 | 3.10 | -8.82% | 1,132,945 |
| Feb 16, 2026 | 3.50 | 3.60 | 3.35 | 3.40 | 3.40 | -2.86% | 343,394 |
| Feb 13, 2026 | 3.53 | 3.60 | 3.40 | 3.50 | 3.50 | -1.41% | 497,917 |
| Feb 12, 2026 | 3.75 | 3.90 | 3.50 | 3.55 | 3.55 | -5.33% | 996,047 |
| Feb 11, 2026 | 3.75 | 3.90 | 3.68 | 3.75 | 3.75 | - | 369,952 |
| Feb 10, 2026 | 3.70 | 3.90 | 3.69 | 3.75 | 3.75 | - | 280,039 |
| Feb 9, 2026 | 3.75 | 3.90 | 3.60 | 3.75 | 3.75 | - | 102,735 |
| Feb 6, 2026 | 3.70 | 3.90 | 3.50 | 3.75 | 3.75 | 1.35% | 412,451 |
| Feb 5, 2026 | 3.70 | 3.84 | 3.50 | 3.70 | 3.70 | - | 93,606 |
| Feb 4, 2026 | 3.50 | 3.77 | 3.40 | 3.70 | 3.70 | 5.71% | 1,118,570 |
| Feb 3, 2026 | 3.70 | 3.72 | 3.60 | 3.50 | 3.50 | -5.41% | 672,224 |
| Feb 2, 2026 | 3.70 | 3.80 | 3.72 | 3.70 | 3.70 | - | 753,859 |
| Jan 30, 2026 | 3.80 | 3.85 | 3.60 | 3.70 | 3.70 | -2.63% | 1,480,911 |
| Jan 29, 2026 | 3.90 | 3.93 | 3.71 | 3.80 | 3.80 | -5.00% | 2,102,521 |
| Jan 28, 2026 | 4.17 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 2,677,735 |
| Jan 27, 2026 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | -1.20% | 7,729 |
| Jan 26, 2026 | 4.20 | 4.30 | 4.00 | 4.15 | 4.15 | -1.19% | 471,182 |
| Jan 23, 2026 | 4.25 | 4.38 | 4.10 | 4.20 | 4.20 | -1.18% | 741,381 |
| Jan 22, 2026 | 4.33 | 4.38 | 4.10 | 4.25 | 4.25 | - | 50,249 |
| Jan 21, 2026 | 4.10 | 4.33 | 4.00 | 4.25 | 4.25 | 1.19% | 1,883,323 |
| Jan 20, 2026 | 4.25 | 4.30 | 4.10 | 4.20 | 4.20 | -1.18% | 213,310 |
| Jan 19, 2026 | 4.24 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 657,820 |
| Jan 16, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 1,598,627 |
| Jan 15, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | - | 155,446 |
| Jan 14, 2026 | 4.40 | 4.50 | 4.22 | 4.25 | 4.25 | -3.41% | 726,213 |
| Jan 13, 2026 | 4.55 | 4.70 | 4.40 | 4.40 | 4.40 | -3.30% | 1,852,716 |
| Jan 12, 2026 | 4.60 | 4.70 | 4.41 | 4.55 | 4.55 | -1.09% | 62,790 |
| Jan 9, 2026 | 4.65 | 4.72 | 4.50 | 4.60 | 4.60 | -1.08% | 1,627,294 |
| Jan 8, 2026 | 4.65 | 4.80 | 4.52 | 4.65 | 4.65 | - | 258,355 |
| Jan 7, 2026 | 4.45 | 4.75 | 4.30 | 4.65 | 4.65 | 4.49% | 1,745,723 |
| Jan 6, 2026 | 4.65 | 4.69 | 4.37 | 4.45 | 4.45 | -4.30% | 473,236 |
| Jan 5, 2026 | 4.70 | 4.80 | 4.50 | 4.65 | 4.65 | -1.06% | 471,580 |
| Jan 2, 2026 | 4.70 | 4.76 | 4.63 | 4.70 | 4.70 | - | 124,680 |
| Dec 31, 2025 | 4.70 | 4.77 | 4.61 | 4.70 | 4.70 | 2.17% | 1,079,465 |
| Dec 30, 2025 | 4.65 | 4.70 | 4.50 | 4.60 | 4.60 | -1.08% | 146,571 |
| Dec 29, 2025 | 4.90 | 5.05 | 4.57 | 4.65 | 4.65 | -5.10% | 994,323 |
| Dec 24, 2025 | 4.90 | 5.10 | 4.75 | 4.90 | 4.90 | - | 102,745 |
| Dec 23, 2025 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | - | 11,172 |
| Dec 22, 2025 | 4.90 | 5.05 | 4.81 | 4.90 | 4.90 | - | 6,398 |
| Dec 19, 2025 | 4.90 | 5.10 | 4.70 | 4.90 | 4.90 | 1.03% | 101,372 |
| Dec 18, 2025 | 4.80 | 5.00 | 4.71 | 4.85 | 4.85 | 1.04% | 230,185 |
| Dec 17, 2025 | 4.70 | 4.95 | 4.58 | 4.80 | 4.80 | 2.13% | 821,487 |
| Dec 16, 2025 | 4.15 | 4.87 | 4.10 | 4.70 | 4.70 | 13.25% | 2,116,110 |
| Dec 15, 2025 | 4.20 | 4.30 | 4.10 | 4.15 | 4.15 | -1.19% | 253,353 |
| Dec 12, 2025 | 4.17 | 4.30 | 4.13 | 4.20 | 4.20 | -1.18% | 479,586 |
| Dec 11, 2025 | 4.55 | 4.40 | 4.20 | 4.25 | 4.25 | -6.59% | 1,497,190 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.55 | 4.55 | -1.09% | 135,000 |
| Dec 9, 2025 | 4.55 | 4.75 | 4.31 | 4.60 | 4.60 | 1.10% | 724,293 |
| Dec 8, 2025 | 4.50 | 4.68 | 4.30 | 4.55 | 4.55 | 1.11% | 950,787 |
| 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 |