1. Share Prices

  2. London Security PLC (LSC)

3,550.00p+100.00 (+2.90%)31 Oct 2025, 11:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

London Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 31, 20253450.00p3650.00p3650.00p3550.00p90
Oct 24, 20253450.00p3650.00p3650.00p3450.00p30
Sep 30, 20253450.00p3200.00p3200.00p3450.00p4
Sep 25, 20253450.00p3690.00p3600.00p3450.00p524
Sep 22, 20253450.00p3650.00p3650.00p3450.00p13
Sep 4, 20253450.00p3625.00p3625.00p3450.00p200
Aug 18, 20253450.00p3625.00p3625.00p3450.00p13
Aug 11, 20253650.00p3400.00p3400.00p3550.00p100
Aug 4, 20253650.00p3755.00p3755.00p3650.00p45
Jul 24, 20253650.00p3500.00p3500.00p3650.00p9
Jul 14, 20253650.00p3755.00p3755.00p3650.00p7
Jul 11, 20253650.00p3755.00p3755.00p3650.00p1
Jul 9, 20253650.00p3755.00p3755.00p3650.00p263
Jun 20, 20253750.00p3500.00p3500.00p3750.00p25
Jun 12, 20253750.00p3500.00p3500.00p3750.00p23
Jun 11, 20253800.00p3975.00p3975.00p3800.00p23
Jun 10, 20253800.00p3600.00p3600.00p3800.00p34
May 1, 20253800.00p3600.00p3600.00p3800.00p25
Apr 23, 20253800.00p3700.00p3650.00p3800.00p900
Apr 15, 20253800.00p3975.00p3975.00p3800.00p25
Apr 7, 20253800.00p3975.00p3672.00p3800.00p108
Apr 2, 20253650.00p3700.00p3700.00p3800.00p50
Mar 27, 20253650.00p3785.00p3785.00p3650.00p6
Mar 18, 20253350.00p3250.00p3250.00p3600.00p1
Mar 17, 20253600.00p3400.00p3200.00p3350.00p131
Mar 10, 20253600.00p3420.00p3420.00p3600.00p6
Feb 21, 20253600.00p3800.00p3800.00p3600.00p1
Feb 19, 20253550.00p3775.00p3775.00p3600.00p28
Feb 11, 20253550.00p3600.00p3600.00p3600.00p51
Feb 10, 20253550.00p3600.00p3312.50p3550.00p259
Feb 4, 20253600.00p3600.00p3400.00p3550.00p273
Jan 31, 20253600.00p3416.00p3416.00p3600.00p148
Jan 27, 20253400.00p3416.00p3416.00p3600.00p3
Jan 23, 20253400.00p3330.00p3330.00p3400.00p74
Dec 16, 20243250.00p3315.00p3315.00p3400.00p19
Dec 6, 20243250.00p3400.00p3400.00p3400.00p50
Dec 2, 20243250.00p3475.00p3475.00p3250.00p33
Nov 29, 20243250.00p3480.00p3480.00p3250.00p4
Nov 21, 20243450.00p3250.00p3250.00p3250.00p310
Nov 18, 20243450.00p3650.00p3650.00p3600.00p100
Nov 15, 20243450.00p3690.00p3690.00p3600.00p4
Nov 11, 20243450.00p3690.00p3690.00p3600.00p1
Showing 1 to 42 of 42

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC370.5318.46
Bluefield Solar Income Fund Limited75.704.85
International Workplace Group PLC222.803.63
Trainline PLC263.623.62
Clarkson PLC3,600.003.30
Burberry Group PLC1,206.503.25

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.00-6.87
Playtech PLC237.50-4.04
Oxford Biomedica PLC661.17-3.05
W.A.G Payment Solutions PLC91.20-2.98
Qinetiq Group PLC463.80-2.44
Fresnillo PLC2,120.82-2.36