London Security plc - LSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,850	2,850	2,850	2,850	2,850	0
January 14, 2026	2,850	2,850	2,850	2,850	2,850	0
January 13, 2026	2,600	2,850	2,850	2,850	2,600	0
January 12, 2026	2,850	2,850	2,850	3,100	2,850	6
January 09, 2026	2,850	2,850	2,850	3,100	2,850	25
January 08, 2026	3,100	2,850	2,850	3,100	2,850	28
January 07, 2026	2,850	2,850	2,850	3,100	2,850	28
January 06, 2026	2,850	2,850	2,850	2,850	2,850	17,028
January 05, 2026	2,750	2,850	2,850	2,850	2,750	516
January 02, 2026	2,750	2,750	2,750	2,750	2,750	504
December 31, 2025	2,750	2,750	2,750	2,750	2,750	504
December 30, 2025	2,750	2,750	2,750	2,750	2,750	504
December 29, 2025	2,750	2,750	2,750	2,750	2,750	504
December 24, 2025	2,750	2,750	2,750	2,750	2,750	504
December 23, 2025	2,750	2,750	2,750	2,750	2,750	504
December 22, 2025	2,750	2,750	2,750	2,900	2,750	36
December 19, 2025	2,750	2,750	2,750	2,750	2,750	198
December 18, 2025	2,750	2,750	2,750	2,750	2,750	198
December 17, 2025	2,750	2,750	2,750	2,750	2,750	198
December 16, 2025	2,750	2,750	2,750	2,750	2,750	198
December 15, 2025	2,750	2,750	2,750	2,750	2,750	11,088
December 12, 2025	2,750	2,750	2,750	2,750	2,750	11,088
December 11, 2025	2,850	2,750	2,750	2,850	2,750	198
December 10, 2025	2,850	2,850	2,850	2,850	2,850	14,000
December 09, 2025	2,850	2,850	2,850	2,900	2,850	1,000
December 08, 2025	2,850	2,850	2,850	2,900	2,850	24
December 05, 2025	2,900	2,850	2,850	2,900	2,850	6
December 04, 2025	2,900	2,850	2,850	2,900	2,850	16
December 03, 2025	2,850	2,850	2,850	2,850	2,850	28
December 02, 2025	2,850	2,850	2,850	2,850	2,850	28
December 01, 2025	2,850	2,850	2,850	2,850	2,850	28
November 28, 2025	2,850	2,850	2,850	2,850	2,850	28
November 27, 2025	2,850	2,850	2,850	2,850	2,850	28
November 26, 2025	2,850	2,850	2,850	2,850	2,850	28
November 25, 2025	2,850	2,850	2,850	2,850	2,850	28
November 24, 2025	2,850	2,850	2,850	2,850	2,850	28
November 21, 2025	2,850	2,850	2,850	2,850	2,850	29
November 20, 2025	2,850	2,802	2,802	2,850	2,802	2
November 19, 2025	2,850	2,850	2,850	2,900	2,850	500
November 18, 2025	2,850	2,850	2,850	2,850	2,850	7,000
November 17, 2025	3,150	2,850	2,850	3,150	2,850	300
November 14, 2025	3,150	3,150	3,150	3,150	3,150	2,520
November 13, 2025	3,150	3,150	3,150	3,150	3,150	2,520
November 12, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 11, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 10, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 07, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 06, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 05, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 04, 2025	3,550	3,550	3,550	3,550	3,550	2,520
November 03, 2025	3,550	3,550	3,550	3,550	3,550	2,520
October 31, 2025	3,450	3,650	3,650	3,650	3,450	180
October 30, 2025	3,450	3,450	3,450	3,450	3,450	1,830
October 29, 2025	3,450	3,450	3,450	3,450	3,450	1,830
October 28, 2025	3,450	3,450	3,450	3,450	3,450	1,830
October 27, 2025	3,450	3,450	3,450	3,450	3,450	840
October 24, 2025	3,450	3,450	3,450	3,650	3,450	60
October 23, 2025	3,450	3,450	3,450	3,450	3,450	116
October 22, 2025	3,450	3,450	3,450	3,450	3,450	116
October 21, 2025	3,450	3,450	3,450	3,450	3,450	116

London Security plc (LSC.L) LSE