Light Science Technologies Holdings Plc (AIM:LST)
London
· Delayed Price · Currency is GBP · Price in GBX 1.512
+0.162 (12.00%)
Apr 28, 2026, 4:13 PM GMT
AIM:LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | - | 1.41% | 124,019 |
| Apr 27, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 3,188,987 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.25 | 1.35 | 1.35 | -16.92% | 15,324,960 |
| Apr 23, 2026 | 1.75 | 1.80 | 1.58 | 1.63 | 1.63 | -7.14% | 5,202,098 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | - | 2,447,782 |
| Apr 21, 2026 | 1.69 | 1.80 | 1.65 | 1.75 | 1.75 | 6.06% | 7,149,966 |
| Apr 20, 2026 | 1.70 | 1.80 | 1.50 | 1.65 | 1.65 | -2.94% | 8,837,435 |
| Apr 17, 2026 | 1.38 | 1.80 | 1.15 | 1.70 | 1.70 | 23.64% | 17,583,360 |
| Apr 16, 2026 | 1.34 | 1.50 | 1.25 | 1.38 | 1.38 | 7.84% | 9,063,167 |
| Apr 15, 2026 | 1.15 | 1.40 | 1.10 | 1.28 | 1.28 | 10.87% | 19,593,540 |
| Apr 14, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 5,135,554 |
| Apr 13, 2026 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | -6.25% | 6,449,337 |
| Apr 10, 2026 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 11,056,090 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.01 | 1.15 | 1.15 | -4.17% | 16,872,190 |
| Apr 8, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 1,503,122 |
| Apr 7, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 9,318,397 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | - | 215,512 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.11 | 1.20 | 1.20 | - | 6,124,609 |
| Mar 31, 2026 | 1.30 | 1.35 | 1.15 | 1.20 | 1.20 | -5.88% | 2,616,867 |
| Mar 30, 2026 | 1.35 | 1.40 | 1.25 | 1.28 | 1.28 | - | 4,680,333 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 375,419 |
| Mar 26, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,616,637 |
| Mar 25, 2026 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 4.08% | 6,829,777 |
| Mar 24, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.08% | 5,785,052 |
| Mar 23, 2026 | 1.20 | 1.25 | 1.10 | 1.20 | 1.20 | - | 8,762,453 |
| Mar 20, 2026 | 1.05 | 1.28 | 1.00 | 1.20 | 1.20 | 14.29% | 14,973,070 |
| Mar 19, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 4,499,391 |
| Mar 18, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -6.67% | 4,523,941 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.00 | 1.13 | 1.13 | - | 12,964,930 |
| Mar 16, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 8,758,367 |
| Mar 13, 2026 | 1.25 | 1.31 | 1.10 | 1.15 | 1.15 | -8.00% | 11,220,220 |
| Mar 12, 2026 | 1.30 | 1.50 | 1.10 | 1.25 | 1.25 | 8.70% | 12,175,470 |
| Mar 11, 2026 | 1.20 | 1.55 | 1.00 | 1.15 | 1.15 | -60.34% | 23,086,360 |
| Mar 10, 2026 | 3.30 | 3.18 | 2.80 | 2.90 | 2.90 | -12.12% | 3,308,225 |
| Mar 9, 2026 | 3.35 | 3.25 | 2.80 | 3.30 | 3.30 | -1.49% | 3,631,637 |
| Mar 6, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 427,971 |
| 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 | 3.55 | 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 | 3.70 | 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 | 3.55 | 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 | 3.75 | 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 | 4.10 | 4.20 | 3.80 | 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 | 4.25 | 4.38 | 4.10 | 4.25 | 4.25 | - | 50,249 |
| Jan 21, 2026 | 4.20 | 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 | 4.30 | 4.40 | 4.13 | 4.25 | 4.25 | -1.16% | 1,107,820 |
| 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% | 774,580 |
| Jan 2, 2026 | 4.70 | 4.76 | 4.63 | 4.70 | 4.70 | - | 124,680 |
| Dec 31, 2025 | 4.60 | 4.77 | 4.61 | 4.70 | 4.70 | 2.17% | 1,079,466 |
| 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 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | -1.18% | 879,586 |
| Dec 11, 2025 | 4.55 | 4.40 | 4.20 | 4.25 | 4.25 | -6.59% | 1,497,190 |
| Dec 10, 2025 | 4.60 | 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 | 4.65 | 4.60 | 4.42 | 4.50 | 4.50 | -1.10% | 878,943 |
| Dec 4, 2025 | 4.55 | 4.60 | 4.52 | 4.55 | 4.55 | - | 1,681,190 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.52 | 4.55 | 4.55 | -3.19% | 201,065 |