1. Share Prices

  2. London Security PLC (LSC)

3,050.00p+0.00 (+0.00%)15 Apr 2024, 16:44
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
Apr 15, 20243050.00p3300.00p2850.00p3050.00p255
Apr 12, 20243050.00p2835.00p2835.00p3050.00p24
Apr 8, 20243050.00p3300.00p3300.00p3050.00p20
Apr 4, 20243050.00p2835.00p2835.00p3050.00p71
Apr 2, 20243050.00p2835.00p2835.00p3050.00p2
Mar 27, 20243050.00p2835.00p2835.00p3050.00p22
Mar 19, 20243050.00p3300.00p3300.00p3050.00p60
Mar 18, 20243050.00p2835.00p2835.00p3050.00p100
Mar 13, 20243050.00p3300.00p3300.00p3050.00p108
Mar 12, 20243050.00p2835.00p2835.00p3050.00p2
Feb 23, 20243050.00p3275.00p3275.00p3050.00p50
Feb 12, 20243050.00p3275.00p3275.00p3050.00p3
Jan 24, 20243050.00p2920.00p2920.00p3050.00p15
Jan 22, 20243050.00p2920.00p2920.00p3100.00p2
Jan 5, 20243050.00p3275.00p3275.00p3100.00p10
Dec 29, 20233050.00p3275.00p3275.00p3050.00p15
Dec 15, 20233050.00p3195.00p3195.00p3050.00p5
Dec 14, 20233050.00p3195.00p3195.00p3050.00p10
Dec 11, 20233050.00p3195.00p3195.00p3050.00p7
Dec 8, 20233050.00p3195.00p3195.00p3050.00p16
Dec 7, 20233050.00p3195.00p3195.00p3050.00p4
Dec 5, 20233050.00p2826.00p2826.00p3050.00p125
Nov 23, 20233050.00p2800.00p2800.00p3050.00p2
Nov 15, 20233050.00p2850.00p2850.00p3050.00p100
Nov 8, 20233050.00p3300.00p3300.00p3050.00p2
Nov 6, 20233050.00p3195.00p3195.00p3050.00p290
Nov 3, 20232900.00p3000.00p3000.00p3050.00p77
Oct 26, 20232900.00p3000.00p3000.00p2900.00p10
Oct 16, 20233000.00p2940.00p2940.00p3000.00p25
Oct 12, 20233000.00p2940.00p2940.00p3000.00p7
Oct 9, 20233000.00p2920.00p2920.00p3000.00p100
Sep 25, 20233000.00p3200.00p3200.00p3000.00p15
Sep 12, 20232900.00p2920.00p2920.00p3000.00p147
Aug 29, 20232950.00p3200.00p3200.00p3000.00p100
Aug 1, 20233000.00p3000.00p3000.00p3050.00p100
Jul 10, 20233000.00p3060.00p3060.00p3000.00p8
Jul 7, 20233000.00p3000.00p3000.00p3000.00p2
Jul 6, 20232900.00p2820.00p2820.00p3000.00p19
Jun 20, 20232850.00p3025.00p3025.00p3000.00p100
Jun 16, 20232850.00p2765.00p2765.00p2850.00p2
May 19, 20232750.00p2965.00p2965.00p2800.00p33
May 12, 20232600.00p2800.00p2800.00p2750.00p500
May 10, 20232250.00p2300.00p2300.00p2450.00p470
May 9, 20232750.00p2750.00p2300.00p2350.00p1,178
May 5, 20233100.00p3000.00p2920.00p3100.00p615
Apr 25, 20233100.00p2930.00p2930.00p3100.00p18
Apr 24, 20233100.00p2930.00p2930.00p3100.00p6
Apr 18, 20233050.00p3095.00p3095.00p3100.00p24
Showing 1 to 48 of 48

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.6029.93
Spire Healthcare Group PLC252.505.87
Wizz Air Holdings PLC2,101.505.76
Dr. Martens PLC70.405.07
AJ Bell PLC307.504.24
International Consolidated Airlines Group S.A.167.204.04

Fallers

CompanyPrice% Chg
Centamin PLC123.26-4.96
W.A.G Payment Solutions PLC64.20-4.18
Dunelm Group PLC1,033.00-3.82
Vesuvius PLC457.00-3.79
Watches Of Switzerland Group PLC337.40-3.49
Twentyfour Income Fund Limited101.70-3.33