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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	2,550	2,550	2,550	2,685	2,550	502
February 18, 2026	2,550	2,550	2,550	2,550	2,550	8,662
February 17, 2026	2,550	2,550	2,550	2,550	2,550	4,970
February 16, 2026	2,800	2,550	2,550	2,900	2,550	917
February 13, 2026	2,800	2,800	2,800	2,800	2,800	110
February 12, 2026	2,800	2,800	2,800	2,800	2,800	110
February 11, 2026	2,800	2,800	2,800	2,800	2,800	31
February 10, 2026	2,800	2,800	2,800	2,800	2,800	61
February 09, 2026	2,800	2,800	2,800	2,800	2,800	0
February 06, 2026	2,850	2,800	2,800	3,000	2,600	174
February 05, 2026	2,850	2,850	2,850	2,850	2,850	0
February 04, 2026	2,850	2,850	2,850	2,850	2,850	0
February 03, 2026	2,850	2,850	2,850	2,850	2,850	0
February 02, 2026	2,850	2,850	2,850	2,850	2,850	280
January 30, 2026	2,850	2,850	2,850	2,850	2,600	20
January 29, 2026	2,850	2,850	2,850	2,850	2,850	7
January 28, 2026	2,850	2,850	2,850	2,850	2,850	7
January 27, 2026	2,850	2,850	2,850	2,850	2,600	7
January 26, 2026	2,850	2,850	2,850	2,850	2,600	2
January 23, 2026	2,850	2,850	2,850	2,850	2,850	10
January 22, 2026	2,850	2,850	2,850	3,100	2,850	11
January 21, 2026	2,850	2,850	2,850	2,850	2,850	675
January 20, 2026	2,850	2,850	2,850	2,850	2,600	30
January 19, 2026	2,850	2,850	2,850	2,850	2,850	0
January 16, 2026	2,850	2,850	2,850	2,850	2,850	0
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

London Security plc (LSC.L) LSE