Shares Magazine
4.60p-0.15 (-3.30%)09 Dec 2025, 17:45
Light Science Technologies Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | 4.50p | 4.67p | 4.30p | 4.55p | 950,787 |
| Dec 5, 2025 | 4.65p | 4.60p | 4.42p | 4.50p | 878,942 |
| Dec 4, 2025 | 4.55p | 4.60p | 4.52p | 4.55p | 1,681,190 |
| Dec 3, 2025 | 4.70p | 4.80p | 4.52p | 4.55p | 201,064 |
| Dec 2, 2025 | 4.85p | 4.82p | 4.60p | 4.70p | 257,181 |
| Dec 1, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 33,022 |
| Nov 28, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 420,497 |
| Nov 27, 2025 | 4.85p | 4.84p | 4.70p | 4.85p | 894,885 |
| Nov 26, 2025 | 4.85p | 4.84p | 4.71p | 4.85p | 37,500 |
| Nov 25, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 972,099 |
| Nov 24, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 275,148 |
| Nov 21, 2025 | 4.85p | 4.90p | 4.78p | 4.85p | 235,415 |
| Nov 20, 2025 | 4.90p | 5.00p | 4.78p | 4.85p | 481,792 |
| Nov 19, 2025 | 4.85p | 5.00p | 4.75p | 4.90p | 587,831 |
| Nov 18, 2025 | 4.85p | 4.86p | 4.73p | 4.85p | 339,655 |
| Nov 17, 2025 | 4.90p | 4.95p | 4.73p | 4.85p | 597,635 |
| Nov 14, 2025 | 5.05p | 5.20p | 4.83p | 4.90p | 1,157,678 |
| Nov 13, 2025 | 5.20p | 5.30p | 4.90p | 5.05p | 4,130,694 |
| Nov 12, 2025 | 5.20p | 5.30p | 5.10p | 5.20p | 420,638 |
| Nov 11, 2025 | 5.10p | 5.28p | 5.06p | 5.20p | 1,356,399 |
| Nov 10, 2025 | 5.40p | 5.50p | 5.10p | 5.10p | 2,838,553 |
| Nov 7, 2025 | 5.80p | 5.90p | 5.42p | 5.40p | 1,957,716 |
| Nov 6, 2025 | 5.85p | 6.00p | 5.70p | 5.80p | 853,506 |
| 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 | 0.00p | 0.00p | 3.90p | 0 |
| 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 |
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 |
|---|---|---|
| Unilever PLC | 4,813.82 | 15.72 |
| Oxford Nanopore Technologies PLC | 150.00 | 14.94 |
| Wpp PLC | 317.20 | 6.26 |
| Trustpilot Group PLC | 160.84 | 5.54 |
| International Personal Finance PLC | 211.50 | 4.96 |
| Man Group PLC | 216.00 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Patria Private Equity Trust PLC | 591.00 | -4.98 |
| Paypoint PLC | 443.00 | -3.90 |
| Ceres Power Holdings PLC | 318.20 | -3.87 |
| Spire Healthcare Group PLC | 167.95 | -3.48 |
| Diageo PLC | 1,602.50 | -2.55 |
| Wizz Air Holdings PLC | 1,072.00 | -2.55 |