LifeSafe Holdings plc (LIFS.L) LSE

1.60

+0(+0.00%)

Updated at September 05 02:34PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.61.61.61.61.612,250
September 04, 20251.61.61.61.61.61.35M
September 03, 20251.451.61.61.681.2649,152
September 02, 20251.751.451.451.751.4598,262
September 01, 20251.71.751.751.751.535,180
August 29, 20251.51.751.751.751.52.61M
August 28, 20252.51.751.752.51.5634,788
August 27, 20252.562.752.752.752.527,073
August 26, 202532.752.7532.5401,603
August 22, 20253.253.253.253.253.250
August 21, 20253.253.253.253.253.250
August 20, 20253.253.253.253.253.250
August 19, 20253.043.253.253.253.0464,627
August 18, 20253.253.253.253.253.250
August 15, 20253.253.253.253.253.250
August 14, 20253.253.253.253.253.250
August 13, 20253.253.253.253.253.250
August 12, 20253.253.253.253.253.250
August 11, 20253.13.253.253.253.133,762
August 08, 20253.253.253.253.253.250
August 07, 202533.253.253.253438,858
August 06, 202533.253.253.2533,300
August 05, 20253.253.253.253.253.250
August 04, 20253.253.253.253.253.250
August 01, 202533.253.253.253820
July 31, 20253.083.253.253.253.0820,000
July 30, 20253.53.53.53.53.50
July 29, 20253.53.53.53.53.0715,622
July 28, 202543.53.543.5150,313
July 25, 202554.254.2554257,780
July 24, 20256.756.756.756.756.750
July 23, 20256.756.756.756.756.750
July 22, 20256.756.756.756.756.750
July 21, 202566.756.756.75626,460
July 18, 20256.756.756.756.756.750
July 17, 20256.756.756.756.756.750
July 16, 20256.56.756.756.756.516,700
July 15, 20256.847776463,508
July 14, 20256.756.756.756.756.750
July 11, 20256.756.756.756.756.750
July 10, 20256.756.756.756.756.750
July 09, 20256.756.756.756.756.750
July 08, 20256.756.756.756.756.750
July 07, 20256.756.756.756.756.750
July 04, 20256.56.756.756.756.557,494
July 03, 2025777770
July 02, 2025777770
July 01, 20256.87776.83,000
June 30, 20256.756.756.756.756.750
June 27, 20256.756.756.756.756.750
June 26, 20256.756.756.756.756.750
June 25, 20256.86.756.756.86.752,884
June 24, 20256.756.756.756.756.750
June 23, 20257777.56.699,666
June 20, 20256.756.756.756.756.750
June 19, 20256.66.756.756.756.66,250
June 18, 20256.756.756.756.756.750
June 17, 20256.56.756.756.756.53,248
June 16, 20256.756.756.756.756.750
June 13, 20256.756.756.756.756.750