Shares Magazine
5.71p-0.14 (-2.39%)06 Nov 2025, 14:14
Light Science Technologies Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 5.70p | 6.00p | 5.68p | 5.85p | 783,785 |
| Nov 4, 2025 | 5.70p | 5.80p | 5.60p | 5.70p | 618,459 |
| Nov 3, 2025 | 5.90p | 6.00p | 5.33p | 5.70p | 3,256,420 |
| Oct 31, 2025 | 6.00p | 6.30p | 5.80p | 5.90p | 1,471,843 |
| Oct 30, 2025 | 5.90p | 6.17p | 5.80p | 6.00p | 2,067,264 |
| Oct 29, 2025 | 6.15p | 6.30p | 5.80p | 5.80p | 3,084,332 |
| Oct 28, 2025 | 6.45p | 7.00p | 6.06p | 6.15p | 3,473,237 |
| Oct 27, 2025 | 6.15p | 7.10p | 6.00p | 6.45p | 7,280,702 |
| Oct 24, 2025 | 5.50p | 6.20p | 5.30p | 5.90p | 5,310,458 |
| Oct 23, 2025 | 4.90p | 5.63p | 4.80p | 5.45p | 2,700,493 |
| Oct 22, 2025 | 4.75p | 5.10p | 4.60p | 4.90p | 2,243,128 |
| Oct 21, 2025 | 4.45p | 4.80p | 4.36p | 4.75p | 2,507,896 |
| Oct 20, 2025 | 4.40p | 4.50p | 4.30p | 4.45p | 848,890 |
| Oct 17, 2025 | 4.50p | 4.60p | 4.30p | 4.40p | 1,932,610 |
| Oct 16, 2025 | 4.30p | 4.74p | 4.20p | 4.50p | 4,696,952 |
| Oct 15, 2025 | 4.25p | 4.40p | 4.17p | 4.30p | 3,737,052 |
| Oct 14, 2025 | 4.00p | 4.10p | 3.80p | 3.95p | 624,813 |
| Oct 13, 2025 | 3.95p | 4.10p | 3.80p | 4.00p | 1,131,128 |
| Oct 10, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 871,509 |
| Oct 9, 2025 | 3.95p | 4.03p | 3.80p | 3.95p | 1,226,995 |
| Oct 8, 2025 | 3.95p | 4.04p | 3.90p | 3.95p | 425,050 |
| Oct 7, 2025 | 3.95p | 4.10p | 3.89p | 3.95p | 1,079,110 |
| Oct 6, 2025 | 3.90p | 4.10p | 3.80p | 3.95p | 1,119,192 |
| Oct 3, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 816,179 |
| Oct 2, 2025 | 4.00p | 4.10p | 3.81p | 3.90p | 549,524 |
| Oct 1, 2025 | 4.00p | 4.02p | 3.91p | 4.00p | 238,010 |
| Sep 30, 2025 | 4.00p | 4.10p | 3.90p | 4.00p | 833,298 |
| Sep 29, 2025 | 3.95p | 4.30p | 3.90p | 4.00p | 3,916,933 |
| Sep 26, 2025 | 4.05p | 4.20p | 3.80p | 3.90p | 2,819,866 |
| Sep 25, 2025 | 3.55p | 4.20p | 3.50p | 4.04p | 8,869,231 |
| Sep 24, 2025 | 3.00p | 3.70p | 2.90p | 3.55p | 12,594,987 |
| Sep 23, 2025 | 3.10p | 3.10p | 2.92p | 3.00p | 1,141,794 |
| Sep 22, 2025 | 3.05p | 3.25p | 3.00p | 3.10p | 2,460,599 |
| Sep 19, 2025 | 3.20p | 3.30p | 3.00p | 3.05p | 767,163 |
| Sep 18, 2025 | 3.35p | 3.42p | 3.10p | 3.20p | 2,038,190 |
| Sep 17, 2025 | 3.45p | 3.70p | 3.20p | 3.35p | 4,130,533 |
| Sep 16, 2025 | 3.00p | 3.51p | 2.90p | 3.45p | 9,299,082 |
| Sep 15, 2025 | 2.85p | 3.20p | 2.72p | 3.00p | 5,186,845 |
| Sep 12, 2025 | 2.85p | 3.00p | 2.70p | 2.85p | 1,897,813 |
| Sep 11, 2025 | 2.85p | 3.06p | 2.76p | 2.85p | 2,043,435 |
| Sep 10, 2025 | 3.00p | 3.13p | 2.76p | 2.85p | 2,613,681 |
| Sep 9, 2025 | 2.70p | 3.20p | 2.69p | 3.00p | 3,721,716 |
| Sep 8, 2025 | 2.80p | 2.90p | 2.60p | 2.70p | 3,187,142 |
| Sep 5, 2025 | 2.80p | 2.84p | 2.76p | 2.80p | 466,149 |
| Sep 4, 2025 | 2.90p | 3.10p | 2.81p | 2.80p | 361,989 |
| Sep 3, 2025 | 2.95p | 3.09p | 2.70p | 2.90p | 1,084,675 |
| Sep 2, 2025 | 2.95p | 3.10p | 2.70p | 2.95p | 706,497 |
| Sep 1, 2025 | 2.90p | 3.00p | 2.80p | 2.95p | 2,423,302 |
| Aug 29, 2025 | 3.05p | 3.00p | 2.80p | 2.90p | 1,809,846 |
| Aug 28, 2025 | 3.05p | 3.20p | 2.90p | 3.05p | 257,071 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 178.70 | 15.29 |
| Ceres Power Holdings PLC | 399.00 | 7.32 |
| Rs Group PLC | 590.00 | 6.79 |
| Sainsbury (J) PLC | 357.78 | 6.10 |
| Antofagasta PLC | 2,761.00 | 4.07 |
| Imi PLC | 2,528.00 | 5.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,582.00 | -10.67 |
| Smith & Nephew PLC | 1,225.00 | -12.09 |
| Tbc Bank Group PLC | 3,880.00 | -9.66 |
| Ashmore Group PLC | 170.90 | -8.80 |
| Metlen Energy & Metals PLC | 42.70 | -7.48 |
| Diageo PLC | 1,690.50 | -5.95 |