TipRanks
Light Science Technologies Holdings plc (GB:LST)
LSE:LST
UK Market
LST
Light Science Technologies Holdings plc
RESEARCH TOOLSreports
Want to see GB:LST full AI Analyst Report?

Light Science Technologies Holdings plc (LST) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
1.20
1.40
1.07
1.30
1.30
-18.75%
29,595,299
6.49
Sep 30, 2026
1.65
1.70
1.56
1.60
1.60
-3.03%
4,282,465
0.95
Sep 29, 2026
1.48
1.70
1.45
1.65
1.65
+11.86%
4,901,998
1.11
Sep 28, 2026
1.63
1.70
1.43
1.48
1.48
-9.23%
3,786,310
0.86
Sep 25, 2026
1.63
1.70
1.55
1.63
1.63
0.00%
2,248,865
0.51
Sep 24, 2026
1.65
1.70
1.55
1.63
1.63
-1.52%
3,256,722
0.74
Sep 23, 2026
1.65
1.70
1.60
1.65
1.65
0.00%
1,989,028
0.44
Sep 22, 2026
1.70
1.80
1.60
1.65
1.65
0.00%
5,405,163
1.15
Sep 21, 2026
1.75
1.80
1.60
1.65
1.65
-5.71%
4,077,645
0.87
Sep 18, 2026
1.75
1.80
1.71
1.75
1.75
0.00%
1,963,118
0.42
Sep 17, 2026
1.75
1.80
1.71
1.75
1.75
0.00%
696,304
0.15
Sep 16, 2026
1.90
2.00
1.51
1.75
1.75
-7.89%
14,918,222
3.33
Sep 15, 2026
1.90
2.00
1.80
1.90
1.90
0.00%
907,228
0.20
Sep 14, 2026
1.90
2.00
1.80
1.90
1.90
0.00%
5,338,777
1.20
Sep 11, 2026
1.88
2.00
1.75
1.90
1.90
+1.33%
5,370,388
1.22
Sep 10, 2026
1.88
1.95
1.80
1.88
1.88
0.00%
5,584,445
1.29
Sep 09, 2026
1.88
2.00
1.75
1.88
1.88
+5.63%
10,029,758
2.39
Sep 08, 2026
1.70
1.85
1.66
1.78
1.78
+4.41%
9,911,042
2.45
Sep 07, 2026
1.78
1.75
1.60
1.70
1.70
-4.23%
1,804,184
0.44
Sep 04, 2026
1.78
1.90
1.65
1.78
1.78
0.00%
1,836,693
0.45
Sep 03, 2026
1.78
1.84
1.69
1.78
1.78
0.00%
1,678,699
0.41
Sep 02, 2026
1.78
1.80
1.65
1.78
1.78
0.00%
910,788
0.22
Sep 01, 2026
1.78
1.90
1.65
1.78
1.78
-1.39%
1,712,771
0.41
Aug 31, 2026
1.80
1.90
1.65
1.80
1.80
0.00%
0
0.00
Aug 28, 2026
1.78
1.90
1.65
1.80
1.80
+1.41%
7,798,526
1.88
Aug 27, 2026
1.78
1.90
1.65
1.78
1.78
0.00%
6,104,643
1.44
Aug 26, 2026
1.80
1.90
1.60
1.78
1.78
-1.39%
5,311,666
1.25
Aug 25, 2026
1.75
1.90
1.60
1.80
1.80
+2.86%
10,131,052
2.46
Aug 24, 2026
1.55
1.90
1.50
1.75
1.75
+12.90%
27,907,064
7.30
Aug 21, 2026
1.45
1.65
1.40
1.55
1.55
+6.90%
10,618,110
2.81
Aug 20, 2026
1.45
1.50
1.40
1.45
1.45
0.00%
1,697,604
0.45
Aug 19, 2026
1.60
1.61
1.43
1.45
1.45
-9.38%
3,809,353
1.00
Aug 18, 2026
1.60
1.70
1.51
1.60
1.60
0.00%
2,448,155
0.64
Aug 17, 2026
1.60
1.70
1.50
1.60
1.60
+0.63%
3,686,148
0.97
Aug 14, 2026
1.45
1.70
1.42
1.59
1.59
+9.66%
32,552,998
9.70
Aug 13, 2026
1.60
1.60
1.35
1.45
1.45
-9.38%
22,379,930
7.01
Aug 12, 2026
1.60
1.70
1.53
1.60
1.60
0.00%
1,186,557
0.36
Aug 11, 2026
1.60
1.70
1.51
1.60
1.60
0.00%
6,307,407
1.87
Aug 10, 2026
1.70
1.70
1.50
1.60
1.60
-5.88%
1,511,182
0.44
Aug 07, 2026
1.70
1.70
1.62
1.70
1.70
0.00%
1,725,220
0.48
Aug 06, 2026
1.80
1.90
1.60
1.70
1.70
-5.56%
2,735,215
0.72
Aug 05, 2026
1.85
2.00
1.70
1.80
1.80
-2.70%
2,365,407
0.60
Aug 04, 2026
1.85
1.98
1.70
1.85
1.85
0.00%
2,159,609
0.49
Aug 03, 2026
1.85
2.00
1.70
1.85
1.85
0.00%
2,017,193
0.43
Jul 31, 2026
1.70
1.95
1.60
1.85
1.85
+8.82%
6,401,008
1.23
Jul 30, 2026
1.60
1.80
1.50
1.70
1.70
+6.25%
4,295,114
0.83
Jul 29, 2026
1.60
1.70
1.50
1.60
1.60
0.00%
1,466,250
0.28
Jul 28, 2026
1.60
1.70
1.50
1.60
1.60
0.00%
1,481,899
0.28
Jul 27, 2026
1.60
1.70
1.52
1.60
1.60
0.00%
910,271
0.17
Jul 24, 2026
1.60
1.70
1.50
1.60
1.60
0.00%
2,201,899
0.40
Rows:
50