Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
LSAI.L Share Price
LSAI.L Share History

LSAI.L Share History

LSAI.L Share Price history. The following table shows end-of-day data LSAI historical share prices for LSAI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

LSAI.L
Share PriceLSAI.L
ChartsLSAI.L
TradesLSAI.L
HistoryCompare
LSAI.LLSAI.L
Share NewsLSAI.L
RNSLSAI.L
Accounts
Date Open High Low Close Volume
2024-02-160.210.220.210.22767,583
2024-02-150.210.210.210.214,393,755
2024-02-140.220.220.210.211,858,175
2024-02-130.220.220.220.2212,404,343
2024-02-120.200.220.200.223,876,700
2024-02-090.200.200.200.20117,255
2024-02-080.200.200.200.201,592,545
2024-02-070.190.200.190.2018,461,050
2024-02-060.190.190.190.192,264,897
2024-02-050.190.200.190.192,534,065
2024-02-020.200.210.190.1910,276,568
2024-02-010.190.200.190.2021,913,454
2024-01-310.170.190.190.1928,298,738
2024-01-300.150.200.150.1745,850,160
2024-01-290.140.140.140.140
2024-01-260.140.140.140.140
2024-01-250.140.140.140.140
2024-01-240.140.140.140.140
2024-01-230.140.140.140.140
2024-01-220.140.140.140.140
2024-01-190.140.140.140.140
2024-01-180.140.140.140.140
2024-01-170.140.140.140.140
2024-01-160.140.140.140.140
2024-01-150.140.140.140.140
2024-01-120.140.140.140.140
2024-01-110.140.140.140.140
2024-01-100.140.140.140.140
2024-01-090.140.140.140.140
2024-01-080.140.140.140.140
2024-01-050.140.140.140.140
2024-01-040.140.140.140.140
2024-01-030.140.140.140.140
2024-01-020.140.140.140.140
2024-01-010.140.140.140.140
2023-12-290.140.140.140.140
2023-12-280.140.140.140.140
2023-12-270.140.140.140.140
2023-12-260.140.140.140.140
2023-12-250.140.140.140.140
2023-12-220.140.140.140.140
2023-12-210.140.140.140.140
2023-12-200.140.140.140.140
2023-12-190.140.140.140.140
2023-12-180.140.140.140.140
2023-12-150.140.140.140.140
2023-12-140.140.140.140.140
2023-12-130.140.140.140.140
2023-12-120.140.140.140.140
2023-12-110.140.140.140.140
2023-12-080.140.140.140.140
2023-12-070.140.140.140.140
2023-12-060.140.140.140.140
2023-12-050.140.140.140.140
2023-12-040.140.140.140.140
2023-12-010.140.140.140.140
2023-11-300.140.140.140.140
2023-11-290.140.140.140.140
2023-11-280.140.140.140.140
2023-11-270.140.140.140.140
2023-11-240.140.140.140.140
2023-11-230.140.140.140.140
2023-11-220.140.140.140.140
2023-11-210.140.140.140.140
2023-11-200.140.140.140.140
2023-11-170.140.140.140.140
2023-11-160.140.140.140.140
2023-11-150.140.140.140.140
2023-11-140.140.140.140.140
2023-11-130.140.140.140.140
2023-11-100.140.140.140.140
2023-11-090.140.140.140.140
2023-11-080.140.140.140.140
2023-11-070.140.140.140.140
2023-11-060.140.140.140.140
2023-11-030.140.140.140.140
2023-11-020.140.140.140.140
2023-11-010.140.140.140.140
2023-10-310.140.140.140.140
2023-10-300.140.140.140.140
2023-10-270.140.140.140.140
2023-10-260.140.140.140.140
2023-10-250.140.140.140.140
2023-10-240.140.140.140.140
2023-10-230.140.140.140.140
2023-10-200.140.140.140.140
2023-10-190.140.140.140.140
2023-10-180.140.140.140.140
2023-10-170.140.140.140.140
2023-10-160.140.140.140.140
2023-10-130.140.140.140.140
2023-10-120.140.140.140.140
2023-10-110.140.140.140.140
2023-10-100.140.140.140.140
2023-10-090.140.140.140.140
2023-10-060.140.140.140.140
2023-10-050.140.140.140.140
2023-10-040.140.140.140.140
2023-10-030.140.140.140.140
2023-10-020.140.140.140.140
2023-09-290.140.140.140.140
2023-09-280.140.140.140.140
2023-09-270.140.140.140.140
2023-09-260.140.140.140.140
2023-09-250.140.140.140.140
2023-09-220.140.140.140.140
2023-09-210.140.140.140.140
2023-09-200.140.140.140.140
2023-09-190.140.140.140.140
2023-09-180.140.140.140.140
2023-09-150.140.140.140.140
2023-09-140.140.140.140.140
2023-09-130.140.140.140.140
2023-09-120.140.140.140.140
2023-09-110.140.140.140.140
2023-09-080.140.140.140.140
2023-09-070.140.140.140.140
2023-09-060.140.140.140.140
2023-09-050.140.140.140.140
2023-09-040.140.140.140.140
2023-09-010.140.140.140.140
2023-08-310.140.140.140.140
2023-08-300.140.140.140.140
2023-08-290.140.140.140.140
2023-08-280.140.140.140.140
2023-08-250.140.140.140.140
2023-08-240.140.140.140.140
2023-08-230.140.140.140.140
2023-08-220.140.140.140.140
2023-08-210.140.140.140.140
2023-08-180.140.140.140.140
2023-08-170.140.140.140.140
2023-08-160.140.140.140.140
2023-08-150.140.140.140.140
2023-08-140.140.140.140.140
2023-08-110.140.140.140.140
2023-08-100.140.140.140.140
2023-08-090.140.140.140.140
2023-08-080.140.140.140.140
2023-08-070.140.140.140.140
2023-08-040.140.140.140.140
2023-08-030.140.140.140.140
2023-08-020.140.140.140.140
2023-08-010.140.140.140.140
2023-07-310.140.140.140.140
2023-07-280.140.140.140.140
2023-07-270.140.140.140.140
2023-07-260.140.140.140.140
2023-07-250.140.140.140.140
2023-07-240.140.140.140.140
2023-07-210.140.140.140.140
2023-07-200.140.140.140.1475,000,000
2023-07-190.140.140.140.140
2023-07-180.140.140.140.140
2023-07-170.140.140.140.140
2023-07-140.140.140.140.140
2023-07-130.140.140.140.140
2023-07-120.140.140.140.140
2023-07-110.140.140.140.140
2023-07-100.140.140.140.140
2023-07-070.140.140.140.140
2023-07-060.140.140.140.140
2023-07-050.140.140.140.140
2023-07-040.140.140.140.140
2023-07-030.140.140.140.140
2023-06-300.140.140.140.140
2023-06-290.140.140.140.140
2023-06-280.140.140.140.140
2023-06-270.150.150.140.141,306,202
2023-06-260.150.150.150.15673,078
2023-06-230.140.140.140.1413,081
2023-06-220.140.140.140.1413,911
2023-06-210.140.140.140.14744,573
2023-06-200.160.160.140.143,680,902
2023-06-190.160.160.160.16365
2023-06-160.160.160.160.16143,606
2023-06-150.160.160.160.16173,126
2023-06-140.160.160.160.16130,928
2023-06-130.170.170.160.161,053,853
2023-06-120.180.180.170.1765,862
2023-06-090.180.180.180.18328,936
2023-06-080.180.180.180.18302,229
2023-06-070.180.180.180.1856,200
2023-06-060.180.180.180.18262,744
2023-06-050.180.180.180.18330,359
2023-06-020.180.180.180.1834,063
2023-06-010.180.180.180.18475,698
2023-05-310.180.180.180.181,452,929
2023-05-300.180.180.180.182,021,930
2023-05-290.180.180.180.180
2023-05-260.170.180.170.181,018,362
2023-05-250.170.170.170.1753,046
2023-05-240.170.170.170.17355,000
2023-05-230.170.180.170.171,497,912
2023-05-220.170.170.170.171,230,355
2023-05-190.170.170.170.173,988,748
2023-05-180.170.170.170.17230,490
2023-05-170.170.170.170.17118,371
2023-05-160.150.170.150.171,307,409
2023-05-150.150.150.150.151,311,827
2023-05-120.150.150.150.151,452,919
2023-05-110.150.150.150.15806,216
2023-05-100.150.150.150.15795,301
2023-05-090.150.150.150.151,500
2023-05-080.150.150.150.150
2023-05-050.150.150.150.150
2023-05-040.150.150.150.1512,935
2023-05-030.150.150.150.1516,632
2023-05-020.150.150.150.1527,079
2023-05-010.150.150.150.150
2023-04-280.150.150.150.15360,558
2023-04-270.150.150.150.15107,926
2023-04-260.150.150.150.15484,743
2023-04-250.150.150.150.159,653
2023-04-240.170.170.150.155,098,073
2023-04-210.170.170.170.17468,389
2023-04-200.170.170.170.172,482
2023-04-190.170.170.170.179,416
2023-04-180.170.170.170.1786,958
2023-04-170.170.170.170.171,278,667
2023-04-140.170.170.170.1727,155
2023-04-130.170.170.170.176,315
2023-04-120.170.170.170.171,281,188
2023-04-110.150.170.150.173,707,019
2023-04-100.150.150.150.150
2023-04-070.150.150.150.150
2023-04-060.150.150.150.1532,004,329
2023-04-050.150.150.150.153,047,362
2023-04-040.150.150.150.157,507,897
2023-04-030.150.150.150.1563,686
2023-03-310.150.150.150.15412,221
2023-03-300.150.150.150.1580,077
2023-03-290.150.150.150.15645
2023-03-280.160.160.150.153,305,490
2023-03-270.170.170.160.162,422,800
2023-03-240.190.190.170.173,568,888
2023-03-230.190.190.190.1925,252
2023-03-220.190.200.190.1963,101
2023-03-210.190.190.190.19635,529
2023-03-200.190.190.190.19388,580
2023-03-170.190.190.190.19672,743
2023-03-160.190.190.190.192,630,039
2023-03-150.190.190.190.19220,795
2023-03-140.190.190.190.1917,697
2023-03-130.200.200.190.19384,863
2023-03-100.200.200.180.20210,057
2023-03-090.200.200.200.201,125,603
2023-03-080.200.200.200.201,115,598
2023-03-070.200.200.190.201,121,974
2023-03-060.200.200.200.20278,793
2023-03-030.200.200.200.207,451
2023-03-020.220.220.200.205,354,733
2023-03-010.220.220.220.2264,795
2023-02-280.220.220.220.225,625,888
2023-02-270.190.220.190.229,791,413
2023-02-240.210.210.190.191,552,952
2023-02-230.210.210.210.211,016,303
2023-02-220.210.210.210.21180,105
2023-02-210.220.220.210.214,126,575
2023-02-200.220.220.210.22252,547
2023-02-170.220.220.220.2232,209
2023-02-160.230.220.210.225,629,807
2023-02-150.210.240.210.2310,208,013
2023-02-140.200.210.200.212,621,622
2023-02-130.180.200.180.202,464,298
2023-02-100.180.180.180.183,778,977
2023-02-090.180.180.180.189,737,786
2023-02-080.150.180.150.185,336,091
2023-02-070.150.150.150.156,380,365
2023-02-060.130.150.130.1511,524,957
2023-02-030.130.130.130.139,272,036
2023-02-020.130.130.130.13433,558
2023-02-010.130.130.130.138,920
2023-01-310.130.130.130.1329,523
2023-01-300.130.130.130.13845,495
2023-01-270.130.130.130.130
2023-01-260.130.130.130.134,066
2023-01-250.130.130.130.13447,482
2023-01-240.130.130.130.130
2023-01-230.130.130.130.132,260
2023-01-200.130.130.130.131,000,000
2023-01-190.130.130.130.134,000,000
2023-01-180.130.130.130.132,096,539
2023-01-170.130.130.130.1335,753
2023-01-160.130.130.130.13177,821
2023-01-130.130.130.130.131,053,769
2023-01-120.130.130.130.130
2023-01-110.130.130.130.1357,392
2023-01-100.130.130.130.1320,000
2023-01-090.130.130.130.13511,500
2023-01-060.130.130.130.13487,938
2023-01-050.130.130.130.138,260
2023-01-040.130.130.130.132,000
2023-01-030.130.130.130.13139,262
2023-01-020.130.130.130.130
2022-12-300.130.130.130.130
2022-12-290.130.130.130.13277,406
2022-12-280.130.130.130.13129,067
2022-12-270.130.130.130.130
2022-12-260.130.130.130.130
2022-12-230.130.130.130.130
2022-12-220.130.130.130.13300,000
2022-12-210.130.130.130.1346,800
2022-12-200.130.130.130.13275,000
2022-12-190.130.130.130.130
2022-12-160.130.130.130.132,000
2022-12-150.130.130.130.132,659
2022-12-140.130.130.130.1311,797
2022-12-130.130.130.130.131,478,499
2022-12-120.130.130.130.13143,147
2022-12-090.130.130.130.131,169
2022-12-080.130.130.130.1347,987
2022-12-070.130.130.130.134,635,449
2022-12-060.130.130.130.130
2022-12-050.130.130.130.1386,992
2022-12-020.130.130.130.1327,480
2022-12-010.130.130.130.1396,736
2022-11-300.130.130.130.133,151
2022-11-290.140.140.130.135,519,941
2022-11-280.140.140.140.1426,339
2022-11-250.130.140.130.145,261,006
2022-11-240.130.130.130.1326,319
2022-11-230.130.130.130.130
2022-11-220.120.140.120.1328,936
2022-11-210.130.130.130.13110,907
2022-11-180.140.140.110.1311,550,691
2022-11-170.140.140.140.1419,782
2022-11-160.140.140.140.1476,246
2022-11-150.140.140.140.1424,014
2022-11-140.140.140.140.1425,186
2022-11-110.140.140.140.142,981
2022-11-100.140.140.140.1430,000
2022-11-090.140.140.140.140
2022-11-080.140.140.140.1429,059
2022-11-070.140.140.140.14195,132
2022-11-040.140.140.140.14433,418
2022-11-030.140.140.140.14492,500
2022-11-020.140.140.140.141,928
2022-11-010.140.140.140.147,206,081
2022-10-310.140.140.140.14761,928
2022-10-280.130.130.130.131,944,074
2022-10-270.140.140.120.139,443,545
2022-10-260.140.140.140.14624,320
2022-10-250.140.140.140.1433,351
2022-10-240.140.140.140.1429,576
2022-10-210.140.140.140.140
2022-10-200.140.140.140.1427,814
2022-10-190.140.140.140.1485,242
2022-10-180.140.140.140.14536,346
2022-10-170.140.140.140.14581,978
2022-10-140.140.140.140.142,268
2022-10-130.140.140.140.144,533,473
2022-10-120.150.150.140.140
2022-10-110.160.160.150.151,314,605
2022-10-100.160.160.160.160
2022-10-070.160.160.160.164,500
2022-10-060.160.160.160.1672,000
2022-10-050.160.160.160.16961,362
2022-10-040.160.160.150.160
2022-10-030.160.160.160.16161,265
2022-09-300.160.160.160.16477,161
2022-09-290.160.160.160.1638,436
2022-09-280.160.160.160.16951,407
2022-09-270.160.160.160.16640,552
2022-09-260.160.160.160.169,024
2022-09-230.160.160.160.16206,176
2022-09-220.160.160.150.1680,487
2022-09-210.160.160.160.160
2022-09-200.160.160.150.161,065,347
2022-09-190.160.160.160.160
2022-09-160.160.160.160.160
2022-09-150.170.170.160.162,679,614
2022-09-140.170.160.160.16497,330
2022-09-130.170.170.170.17260,663
2022-09-120.180.180.170.171,595,191
2022-09-090.180.180.180.18800
2022-09-080.180.180.180.18200,600
2022-09-070.180.180.180.18303,607
2022-09-060.180.180.180.180
2022-09-050.180.180.180.181,522,196
2022-09-020.180.180.180.184,400
2022-09-010.180.180.180.183,679
2022-08-310.180.180.180.18224,008
2022-08-300.180.180.180.1879,411
2022-08-290.180.180.180.180
2022-08-260.180.180.180.18194,435
2022-08-250.180.180.180.180
2022-08-240.180.180.180.18175,333
2022-08-230.180.180.180.1888,000
2022-08-220.180.170.170.181,501,568
2022-08-190.180.180.180.18905,027
2022-08-180.180.180.180.1816,312
2022-08-170.180.180.180.18117,522
2022-08-160.180.180.180.18296,459
2022-08-150.180.180.180.181,714,059
2022-08-120.180.180.180.18156,404
2022-08-110.180.180.180.188,081
2022-08-100.180.180.180.180
2022-08-090.180.180.180.1866,000
2022-08-080.180.180.180.18366,334
2022-08-050.180.180.180.18259,054
2022-08-040.180.180.180.1894,447
2022-08-030.180.180.180.180
2022-08-020.180.180.180.180
2022-08-010.220.220.170.1882,393
2022-07-290.180.180.180.182,240,979
2022-07-280.180.180.180.188,994
2022-07-270.180.180.180.1875,472
2022-07-260.180.180.180.181,779
2022-07-250.180.180.180.18501,062
2022-07-220.180.180.180.180
2022-07-210.180.180.180.180
2022-07-200.180.180.180.18335,331
2022-07-190.180.180.180.183,200
2022-07-180.180.180.180.18406,924
2022-07-150.180.180.180.180
2022-07-140.180.180.180.18561,761
2022-07-130.180.180.180.1833,589
2022-07-120.180.180.180.180
2022-07-110.180.180.180.183,888
2022-07-080.180.180.180.1810,671
2022-07-070.180.180.180.18289,118
2022-07-060.180.180.180.182,000
2022-07-050.180.180.180.18500
2022-07-040.190.190.180.181,118,985
2022-07-010.210.210.190.193,728,299
2022-06-300.210.210.210.211,202,475
2022-06-290.210.210.210.211,879,795
2022-06-280.190.210.190.214,050,505
2022-06-270.220.220.190.192,034,997
2022-06-240.220.220.220.22152,702
2022-06-230.230.230.220.22696,318
2022-06-220.230.230.230.231,543,420
2022-06-210.230.230.230.233,824
2022-06-200.230.230.230.23433
2022-06-170.230.230.230.2350,661
2022-06-160.230.230.230.230
2022-06-150.230.230.230.232,468
2022-06-140.230.230.230.230
2022-06-130.230.230.230.232,675,701
2022-06-100.240.240.230.23376,682
2022-06-090.240.240.240.240
2022-06-080.240.240.240.24177,240
2022-06-070.240.240.240.24936,026
2022-06-060.230.240.230.243,599,298
2022-06-030.230.230.230.230
2022-06-020.230.230.230.230
2022-06-010.280.280.190.239,576,465
2022-05-310.280.280.280.280
2022-05-300.280.280.280.2885,828
2022-05-270.280.280.280.28101,858
2022-05-260.280.280.280.28416,861
2022-05-250.280.280.280.281,852,537
2022-05-240.280.280.280.280
2022-05-230.270.280.270.282,826,858
2022-05-200.260.260.260.27553,795
2022-05-190.270.270.270.27761,252
2022-05-180.230.220.220.2712,352,742
2022-05-170.230.230.230.230
2022-05-160.230.230.230.236,931
2022-05-130.250.250.230.23586,977
2022-05-120.210.250.210.25334,073
2022-05-110.230.220.220.22920,022
2022-05-100.230.230.230.233,748,645
2022-05-090.280.280.230.239,973,117
2022-05-060.280.280.280.281,291,401
2022-05-050.280.280.250.28267,127
2022-05-040.280.280.280.280
2022-05-030.280.250.250.28523,332
2022-05-020.280.280.280.280
2022-04-290.260.280.260.282,192,792
2022-04-280.280.280.260.261,272,374
2022-04-270.280.280.280.28265,970
2022-04-260.280.280.280.28427,736
2022-04-250.280.280.280.281,294,664
2022-04-220.280.280.280.28223,061
2022-04-210.280.280.280.282,500
2022-04-200.280.280.280.28208,070
2022-04-190.280.280.280.282,047,585
2022-04-180.280.280.280.280
2022-04-150.280.280.280.280
2022-04-140.280.280.280.284,124,968
2022-04-130.280.280.280.281,063
2022-04-120.280.280.280.2816,776
2022-04-110.280.280.250.281,689,256
2022-04-080.280.280.280.281,666,466
2022-04-070.280.280.280.282,598,138
2022-04-060.270.280.270.28279,588
2022-04-050.280.270.250.277,835,474
2022-04-040.280.280.250.281,415,562
2022-04-010.280.280.280.2818,727
2022-03-310.270.270.270.286,513,946
2022-03-300.280.280.280.28729,655
2022-03-290.280.280.280.286,778,333
2022-03-280.280.280.280.281,833,045
2022-03-250.280.280.280.284,377
2022-03-240.280.280.280.28409,804
2022-03-230.280.280.280.287,722
2022-03-220.280.280.280.28165,527
2022-03-210.280.280.250.28978,913
2022-03-180.250.280.250.281,380,991
2022-03-170.250.250.250.25100,000
2022-03-160.260.260.250.25949,089
2022-03-150.260.260.260.261,600
2022-03-140.260.260.260.26370,945
2022-03-110.240.260.240.262,858,916
2022-03-100.240.240.240.24184,047
2022-03-090.240.240.240.24979,473
2022-03-080.240.240.240.24536,193
2022-03-070.280.250.250.241,455,933
2022-03-040.280.280.280.281,142
2022-03-030.280.280.280.28117,276
2022-03-020.280.280.250.2850,289
2022-03-010.280.280.280.280
2022-02-280.280.280.280.28686,638
2022-02-250.280.280.280.2810,000
2022-02-240.280.280.280.28220,000
2022-02-230.290.290.240.2823,303,739
2022-02-220.330.330.290.29769,556
2022-02-210.330.330.330.331,132,606
2022-02-180.330.330.330.33272,703
2022-02-170.310.330.310.331,818,622
2022-02-160.290.330.290.3315,359,328
2022-02-150.320.320.280.294,460,963
2022-02-140.320.320.300.32251,826
2022-02-110.320.320.320.325,522,787
2022-02-100.340.340.320.321,824,099
2022-02-090.340.340.340.3414,749
2022-02-080.340.340.340.34857,545
2022-02-070.340.340.340.341,252,775
2022-02-040.350.350.340.342,326,769
2022-02-030.350.350.350.35738,196
2022-02-020.380.350.340.354,811,178
2022-02-010.380.380.380.38334,835
2022-01-310.380.380.380.3826,881
2022-01-280.380.380.380.3813,440
2022-01-270.380.380.380.38251,504
2022-01-260.380.380.380.383,086,769
2022-01-250.430.440.440.3821,127,715
2022-01-240.450.430.400.435,893,026
2022-01-210.450.450.450.45323,798
2022-01-200.450.450.430.453,225,266
2022-01-190.450.450.440.456,443,491
2022-01-180.500.500.450.452,267,580
2022-01-170.500.500.500.50445,059
2022-01-140.430.500.430.506,912,990
2022-01-130.480.460.430.432,893,795
2022-01-120.430.480.430.484,422,794
2022-01-110.480.440.440.432,665,329
2022-01-100.550.550.430.487,178,262
2022-01-070.580.580.550.553,399,053
2022-01-060.600.600.580.583,639,672
2022-01-050.550.600.550.6011,908,525
2022-01-040.530.550.480.555,310,675
2022-01-030.530.530.530.530
2021-12-310.530.530.530.532,522,400
2021-12-300.560.560.530.5317,895,694
2021-12-290.450.580.490.5530,159,247
2021-12-280.450.450.450.450
2021-12-270.450.450.450.450
2021-12-240.430.450.430.452,054,986
2021-12-230.420.430.420.4314,090,130
2021-12-220.330.320.320.429,528,376
2021-12-210.330.330.330.334,635,770
2021-12-200.380.380.330.333,886,009
2021-12-170.430.430.380.396,247,213
2021-12-160.430.430.430.4313,695
2021-12-150.430.430.430.43759,748
2021-12-140.430.430.430.43127,415
2021-12-130.430.430.430.4362,931
2021-12-100.430.430.430.43559,083
2021-12-090.430.430.430.4330,000
2021-12-080.430.430.430.43430,549
2021-12-070.430.430.400.4318,210
2021-12-060.430.430.430.43508,002
2021-12-030.430.390.390.43724,598
2021-12-020.430.430.400.431,796,248
2021-12-010.430.430.430.432,389,281
2021-11-300.480.480.430.43435,639
2021-11-290.480.480.450.4839,567
2021-11-260.480.480.480.48200,197
2021-11-250.480.480.480.48230,510
2021-11-240.480.480.480.483,820,894
2021-11-230.480.480.450.4832,934
2021-11-220.480.480.480.48920,745
2021-11-190.480.480.480.48416,110
2021-11-180.480.480.480.48577,879
2021-11-170.500.500.480.48402,016
2021-11-160.500.500.500.5049,183
2021-11-150.500.500.500.50825
2021-11-120.500.500.500.50182,800
2021-11-110.500.500.500.50834,307
2021-11-100.500.500.500.50532,450
2021-11-090.480.460.460.505,647,302
2021-11-080.480.480.480.48126,581
2021-11-050.480.480.480.48121,052
2021-11-040.480.480.480.48631,578
2021-11-030.480.480.480.481,413,543
2021-11-020.480.480.480.482,900,000
2021-11-010.500.500.480.481,702,449
2021-10-290.500.500.450.50150,688
2021-10-280.500.500.500.50130,178
2021-10-270.500.500.500.50272,180
2021-10-260.500.500.500.50478,629
2021-10-250.500.500.500.501,407,323
2021-10-220.500.500.500.502,334,735
2021-10-210.500.500.500.50966,611
2021-10-200.500.500.500.50382,412
2021-10-190.500.500.450.501,900,000
2021-10-180.490.490.490.501,290,241
2021-10-150.500.500.450.500
2021-10-140.530.530.500.502,749,003
2021-10-130.530.530.530.53108,668
2021-10-120.530.530.530.53443,333
2021-10-110.530.530.530.53297,722
2021-10-080.530.540.540.53583,084
2021-10-070.530.530.530.532,244,352
2021-10-060.530.530.500.532,253,195
2021-10-050.530.530.530.531,292,088
2021-10-040.530.530.530.532,585,101
2021-10-010.530.530.530.531,840,578
2021-09-300.530.530.530.53161,269
2021-09-290.530.530.530.531,934
2021-09-280.530.530.500.532,981,164
2021-09-270.530.530.530.53277,378
2021-09-240.530.530.530.53313,740
2021-09-230.530.530.530.5319,000
2021-09-220.530.530.530.531,011,306
2021-09-210.530.540.510.541,057,211
2021-09-200.530.510.510.53380,673
2021-09-170.530.530.530.531,241,219
2021-09-160.580.580.530.535,313,454
2021-09-150.580.580.580.582,148,476
2021-09-140.580.580.580.584,378,652
2021-09-130.580.580.580.584,101,516
2021-09-100.580.580.580.58177,315
2021-09-090.580.580.580.583,406,392
2021-09-080.580.580.580.5834,510
2021-09-070.580.580.580.581,018,001
2021-09-060.580.580.580.58682,280
2021-09-030.580.560.560.584,313,490
2021-09-020.580.580.580.586,760
2021-09-010.610.610.580.582,659,807
2021-08-310.600.610.550.612,239,341
2021-08-300.600.600.600.600
2021-08-270.630.630.600.603,118,587
2021-08-260.630.630.630.631,757,090
2021-08-250.630.630.600.635,245,260
2021-08-240.580.560.560.567,286,100
2021-08-230.580.560.560.5811,750,091
2021-08-200.550.600.550.583,014,370
2021-08-190.600.600.530.554,527,630
2021-08-180.600.600.600.603,281,266
2021-08-170.600.600.600.60180,060
2021-08-160.600.600.580.60975,191
2021-08-130.600.600.600.60129,125
2021-08-120.600.600.600.60615,025
2021-08-110.600.600.600.60462,769
2021-08-100.600.600.600.603,994,907
2021-08-090.630.650.550.6011,686,654
2021-08-060.500.650.500.6318,487,704
2021-08-050.430.500.460.504,417,854
2021-08-040.430.430.430.43985,008
2021-08-030.430.430.430.43175,000
2021-08-020.430.430.430.431,828,331
2021-07-300.430.430.430.43145,071
2021-07-290.430.430.430.431,352,164
2021-07-280.430.430.430.431,497,795
2021-07-270.430.430.430.431,358,904
2021-07-260.430.430.430.43704,973
2021-07-230.430.430.400.432,771,632
2021-07-220.430.440.380.444,127,771
2021-07-210.450.450.410.432,345,037
2021-07-200.480.460.430.433,206,671
2021-07-190.500.500.480.481,751,751
2021-07-160.480.490.490.493,640,997
2021-07-150.550.550.480.50331,331
2021-07-140.550.550.550.55445,862
2021-07-130.550.550.550.55640,494
2021-07-120.580.580.550.55775,195
2021-07-090.580.580.580.58186,920
2021-07-080.580.580.580.581,026,454
2021-07-070.580.580.580.582,713,601
2021-07-060.580.580.580.5823,913
2021-07-050.580.590.580.581,755,354
2021-07-020.580.580.580.58395,819
2021-07-010.580.580.580.581,778,424
2021-06-300.580.580.580.582,475,223
2021-06-290.580.580.580.581,262,962
2021-06-280.580.560.560.58773,391
2021-06-250.580.580.580.583,616,394
2021-06-240.650.650.580.587,908,109
2021-06-230.630.650.630.651,374,173
2021-06-220.600.630.580.632,091,431
2021-06-210.680.680.550.5813,629,896
2021-06-180.750.750.680.683,974,717
2021-06-170.750.750.750.75338,080
2021-06-160.750.750.700.751,717,706
2021-06-150.750.750.700.753,378,540
2021-06-140.780.800.750.755,180,735
2021-06-110.800.800.750.784,442,899
2021-06-100.780.790.750.801,837,431
2021-06-090.730.780.730.789,308,775
2021-06-080.760.760.760.73790,733
2021-06-070.730.700.700.732,336,783
2021-06-040.730.660.660.739,289,996
2021-06-030.730.700.700.705,351,025
2021-06-020.730.730.730.731,288,347
2021-06-010.650.800.730.7311,504,274
2021-05-280.680.680.630.656,351,710
2021-05-270.650.640.640.646,428,177
2021-05-260.700.700.680.688,632,459
2021-05-250.730.730.700.707,696,610
Top Risers
Share Change
Tern (TERN)0.900%
Creo Medical (CREO)14.500%
Cellbxhealth (CLBX)1.750%
Ceres Power (CWR)807.500%
Hardide (HDD)50.000%
Top Fallers
Share Change
Adm Energy (ADME)0.02750%
Harvest Mi (di) (HMI)0.300%
Catenai Plc (CTAI)0.240%
Quadrise (QED)2.110%
Sabien Tech. (SNT)4.250%
Top By Volume
Share Volume
Ethernity Net (ENET)0.00130
Quantum Helium (QHE)0.0270
Forgent (FORG)0.01450
Premier African Minerals (PREM)0.01950
Active Energy (AEG)0.10750

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.