LifeSafe Holdings plc (LIFS.L) LSE
1.80
+0.05(+2.86%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
LIFS.L Historical Return
If you invested 1000 GBp in LifeSafe Holdings plc (LIFS.L) since IPO date, it would be worth 23.23 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 52.17 GBp, while 1000 GBp invested 1 year ago would be worth 266.67 GBp. This corresponds to total returns of -97.68%, -94.78%, -73.33%, respectively, with annualized returns of -61.8%, -62.6%, -73.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LIFS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 01, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| September 30, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 |
| September 29, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0 |
| September 26, 2025 | 1.75 | 1.8 | 1.8 | 1.8 | 1 | 379,068 |
| September 25, 2025 | 1.75 | 1.75 | 1.75 | 2 | 1.93 | 144,310 |
| September 24, 2025 | 2 | 1.75 | 1.75 | 2.19 | 1.55 | 365,662 |
| September 23, 2025 | 2.5 | 2 | 2 | 2.5 | 1.6 | 589,767 |
| September 22, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.1 | 6,440 |
| September 19, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.11 | 31,300 |
| September 18, 2025 | 2.5 | 2.5 | 2.5 | 2.95 | 2.11 | 23,961 |
| September 17, 2025 | 2.25 | 2.5 | 2.5 | 2.5 | 2 | 216,539 |
| September 16, 2025 | 2 | 1.51 | 1.51 | 2 | 1.5 | 879,800 |
| September 15, 2025 | 2 | 2 | 2 | 2.4 | 2 | 29,729 |
| September 12, 2025 | 1.9 | 2 | 2 | 2 | 1.62 | 60,000 |
| September 11, 2025 | 1.6 | 1.9 | 1.9 | 2 | 1.3 | 270,899 |
| September 10, 2025 | 1.6 | 1.6 | 1.6 | 1.99 | 1.6 | 336,781 |
| September 09, 2025 | 1.6 | 1.9 | 1.9 | 1.9 | 1.6 | 116,000 |
| September 08, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.25 | 100,000 |
| September 05, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 12,250 |
| September 04, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 1.35M |
| September 03, 2025 | 1.45 | 1.6 | 1.6 | 1.68 | 1.2 | 649,152 |
| September 02, 2025 | 1.75 | 1.45 | 1.45 | 1.75 | 1.45 | 98,262 |
| September 01, 2025 | 1.7 | 1.75 | 1.75 | 1.75 | 1.5 | 35,180 |
| August 29, 2025 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 2.61M |
| August 28, 2025 | 2.5 | 1.75 | 1.75 | 2.5 | 1.5 | 3.21M |
| August 27, 2025 | 2.56 | 2.75 | 2.75 | 2.75 | 2.5 | 27,073 |
| August 26, 2025 | 3 | 2.75 | 2.75 | 3 | 2.5 | 401,603 |
| August 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 19, 2025 | 3.04 | 3.25 | 3.25 | 3.25 | 3.04 | 64,627 |
| August 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 11, 2025 | 3.1 | 3.25 | 3.25 | 3.25 | 3.1 | 33,762 |
| August 08, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 07, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 438,858 |
| August 06, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 3,300 |
| August 05, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 04, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 |
| August 01, 2025 | 3 | 3.25 | 3.25 | 3.25 | 3 | 820 |
| July 31, 2025 | 3.08 | 3.25 | 3.25 | 3.25 | 3.08 | 20,000 |
| July 30, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| July 29, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.07 | 15,622 |
| July 28, 2025 | 4 | 3.5 | 3.5 | 4 | 3.5 | 150,313 |
| July 25, 2025 | 5 | 4.25 | 4.25 | 5 | 4 | 257,780 |
| July 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 21, 2025 | 6 | 6.75 | 6.75 | 6.75 | 6 | 26,460 |
| July 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 16, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 16,700 |
| July 15, 2025 | 6.84 | 7 | 7 | 7 | 6 | 463,508 |
| July 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| July 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
