London Security plc - Price History
Stock symbol LSC.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for LSC.L (London Security plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £29.20 | £29.20 |
| January 2024 | £30.50 | £30.50 |
| December 2023 | £30.50 | £30.50 |
| November 2023 | £30.50 | £30.50 |
| October 2023 | £28.22 | £29 |
| September 2023 | £29.19 | £30 |
| August 2023 | £29.19 | £30 |
| July 2023 | £29.19 | £30 |
| June 2023 | £29.19 | £30 |
| May 2023 | £27.81 | £29 |
| April 2023 | £29.73 | £31 |
| March 2023 | £29.25 | £30.50 |
| February 2023 | £29.25 | £30.50 |
| January 2023 | £29.25 | £30.50 |
| December 2022 | £27.33 | £28.50 |
| November 2022 | £24.93 | £26 |
| October 2022 | £24.52 | £26 |
| September 2022 | £23.11 | £24.50 |
| August 2022 | £32.54 | £34.50 |
| July 2022 | £32.54 | £34.50 |
| June 2022 | £35.37 | £37.50 |
| May 2022 | £34.97 | £37.50 |
| April 2022 | £35.44 | £38 |
| March 2022 | £33.11 | £35.50 |
| February 2022 | £28.45 | £30.50 |
| January 2022 | £26.58 | £28.50 |
| December 2021 | £24.53 | £26.30 |
| November 2021 | £24.53 | £26.30 |
| October 2021 | £24.81 | £26.60 |
| September 2021 | £23.88 | £26 |
| August 2021 | £22.05 | £24 |
| July 2021 | £21.59 | £23.50 |
| June 2021 | £20.39 | £22.20 |
| May 2021 | £21.69 | £24 |
| April 2021 | £21.69 | £24 |
| March 2021 | £20.79 | £23 |
| February 2021 | £20.34 | £22.50 |
| January 2021 | £20.79 | £23 |
| December 2020 | £20.97 | £23.20 |
| November 2020 | £18.53 | £20.50 |
| October 2020 | £19.89 | £22 |
| September 2020 | £19.08 | £21.50 |
| August 2020 | £18.64 | £21 |
| July 2020 | £18.64 | £21 |
| June 2020 | £18.64 | £21 |
| May 2020 | £18.02 | £20.50 |
| April 2020 | £18.02 | £20.50 |
| March 2020 | £17.14 | £19.50 |
| February 2020 | £19.51 | £22.20 |
| January 2020 | £19.16 | £21.80 |
| December 2019 | £19.16 | £21.80 |
| November 2019 | £19.16 | £21.80 |
| October 2019 | £18.99 | £21.60 |
| September 2019 | £18.38 | £21.30 |
| August 2019 | £18.20 | £21.10 |
| July 2019 | £20.28 | £23.50 |
| June 2019 | £20.28 | £23.50 |
| May 2019 | £20.45 | £24.10 |
| April 2019 | £16.46 | £19.40 |
| March 2019 | £16.46 | £19.40 |
| February 2019 | £16.29 | £19.20 |
| January 2019 | £16.29 | £19.20 |
| December 2018 | £16.46 | £19.40 |
| November 2018 | £16.54 | £19.50 |
| October 2018 | £17.39 | £20.90 |
| September 2018 | £17.39 | £20.90 |
| August 2018 | £17.39 | £20.90 |
| July 2018 | £17.39 | £20.90 |
| June 2018 | £17.48 | £21 |
| May 2018 | £17.15 | £21 |
| April 2018 | £17.07 | £20.90 |
| March 2018 | £17.07 | £20.90 |
| February 2018 | £17.07 | £20.90 |
| January 2018 | £17.15 | £21 |
| December 2017 | £17.15 | £21 |
| November 2017 | £17.15 | £21 |
| October 2017 | £17.44 | £21.75 |
| September 2017 | £17.24 | £21.50 |
| August 2017 | £17.84 | £22.25 |
| July 2017 | £17.84 | £22.25 |
| June 2017 | £16.84 | £21 |
| May 2017 | £15.72 | £20 |
| April 2017 | £14.35 | £18.25 |
| March 2017 | £13.96 | £17.75 |
| February 2017 | £15.53 | £19.75 |
| January 2017 | £15.72 | £20 |
| December 2016 | £15.72 | £20 |
| November 2016 | £15.72 | £20 |
| October 2016 | £15.41 | £20 |
| September 2016 | £14.83 | £19.25 |
| August 2016 | £15.02 | £19.50 |
| July 2016 | £15.49 | £20.10 |
| June 2016 | £15.80 | £20.50 |
| May 2016 | £15.68 | £20.75 |
| April 2016 | £15.68 | £20.75 |
| March 2016 | £15.68 | £20.75 |
| February 2016 | £15.68 | £20.75 |
| January 2016 | £15.68 | £20.75 |
| December 2015 | £15.87 | £21 |
| November 2015 | £15.87 | £21 |
| October 2015 | £15.87 | £21 |
| September 2015 | £15.59 | £21 |
| August 2015 | £15.59 | £21 |
| July 2015 | £15.92 | £21.45 |
| June 2015 | £17.15 | £23.10 |
| May 2015 | £17.03 | £23.25 |
| April 2015 | £16.11 | £22 |
| March 2015 | £15.89 | £21.70 |
| February 2015 | £16.92 | £23.10 |
| January 2015 | £17.10 | £23.35 |
| December 2014 | £17.10 | £23.35 |
| November 2014 | £17.10 | £23.35 |
| October 2014 | £16.80 | £23.25 |
| September 2014 | £16.80 | £23.25 |
| August 2014 | £16.98 | £23.50 |
| July 2014 | £17.16 | £23.75 |
| June 2014 | £17.35 | £24 |
| May 2014 | £18.74 | £26.25 |
| April 2014 | £14.28 | £20 |
| March 2014 | £14.28 | £20 |
| February 2014 | £14.28 | £20 |
| January 2014 | £14.01 | £19.62 |
| December 2013 | £13.65 | £19.12 |
| November 2013 | £13.47 | £18.88 |
| October 2013 | £12.77 | £18.25 |
| September 2013 | £12.36 | £17.68 |
| August 2013 | £12.24 | £17.50 |
| July 2013 | £11.89 | £17 |
| June 2013 | £11.89 | £17 |
| May 2013 | £11.70 | £17.10 |
| April 2013 | £11.95 | £17 |
| March 2013 | £11.47 | £16.77 |
| February 2013 | £11.56 | £16.90 |
| January 2013 | £11.80 | £17.25 |
| December 2012 | £12.30 | £17.50 |
| November 2012 | £11.83 | £17.30 |
| October 2012 | £11.83 | £17.59 |
| September 2012 | £11.99 | £17.82 |
| August 2012 | £12.44 | £18.50 |
| July 2012 | £11.94 | £17.75 |
| June 2012 | £11.94 | £17.75 |
| May 2012 | £11.93 | £18 |
| April 2012 | £11.77 | £17.75 |
| March 2012 | £12.62 | £18.50 |
| February 2012 | £11.93 | £18 |
| January 2012 | £11.93 | £18 |
| December 2011 | £12.10 | £18.25 |
| November 2011 | £11.44 | £17.25 |
| October 2011 | £11.44 | £17.26 |
| September 2011 | £11.45 | £17.28 |
| August 2011 | £11.27 | £17 |
| July 2011 | £11.23 | £16.94 |
| June 2011 | £9.78 | £14.75 |
| May 2011 | £9.33 | £14.30 |
| April 2011 | £9.34 | £14.32 |
| March 2011 | £9.34 | £14.32 |
| February 2011 | £9.13 | £14 |
| January 2011 | £8.47 | £13 |
| December 2010 | £6.68 | £10.25 |
| November 2010 | £5.43 | £8.50 |
| October 2010 | £5.92 | £9 |
| September 2010 | £6.07 | £9.50 |
| August 2010 | £5.43 | £8.50 |
| July 2010 | £5.27 | £8.25 |
| June 2010 | £5.11 | £8 |
| May 2010 | £5.15 | £8.06 |
| April 2010 | £4.79 | £7.50 |
| March 2010 | £4.79 | £7.50 |
| February 2010 | £4.79 | £7.50 |
| January 2010 | £5.26 | £8 |
| December 2009 | £4.82 | £7.55 |
| November 2009 | £4.79 | £7.50 |
| October 2009 | £5.40 | £8.45 |
| September 2009 | £5.26 | £8 |
| August 2009 | £5.26 | £8 |
| July 2009 | £4.95 | £7.75 |
| June 2009 | £5.76 | £8.75 |
| May 2009 | £5.43 | £8.50 |
| April 2009 | £5.11 | £8 |
| March 2009 | £5.11 | £8 |
| February 2009 | £5.11 | £8 |
| January 2009 | £4.79 | £7.50 |
| December 2008 | £6.07 | £9.50 |
| November 2008 | £5.75 | £9 |
| October 2008 | £6.23 | £9.75 |
| September 2008 | £6.39 | £10 |
| August 2008 | £6.39 | £10 |
| July 2008 | £6.71 | £10.50 |
| June 2008 | £7.35 | £11.50 |
| May 2008 | £7.35 | £11.50 |
| April 2008 | £7.03 | £11 |
| March 2008 | £6.50 | £11.52 |
| February 2008 | £6.49 | £11.50 |
| January 2008 | £6.94 | £11.85 |
| December 2007 | £6.68 | £11.85 |
| November 2007 | £6.49 | £11.50 |
| October 2007 | £6.77 | £12 |
| September 2007 | £7.06 | £12.05 |
| August 2007 | £7.02 | £11.98 |
| July 2007 | £7.02 | £11.98 |
| June 2007 | £7.02 | £11.98 |
| May 2007 | £6.94 | £11.85 |
| April 2007 | £6.94 | £11.85 |
| March 2007 | £6.94 | £11.85 |
| February 2007 | £7.03 | £12 |
| January 2007 | £6.59 | £11.25 |
| December 2006 | £6.59 | £11.25 |
| November 2006 | £6.74 | £11.50 |
| October 2006 | £6.74 | £11.50 |
| September 2006 | £6.74 | £11.50 |
| August 2006 | £6.74 | £11.50 |
| July 2006 | £6.74 | £11.50 |
| June 2006 | £6.74 | £11.50 |
| May 2006 | £6.74 | £11.50 |
| April 2006 | £6.89 | £11.88 |
| March 2006 | £6.82 | £11.75 |
| February 2006 | £6.82 | £11.75 |
| January 2006 | £6.82 | £11.75 |
| December 2005 | £7.69 | £13.25 |
| November 2005 | £8.27 | £14.25 |
| October 2005 | £8.56 | £14.75 |
| September 2005 | £8.56 | £14.75 |
| August 2005 | £8.70 | £15 |
| July 2005 | £8.41 | £14.50 |
| June 2005 | £8.12 | £14 |
| May 2005 | £7.90 | £13.62 |
| April 2005 | £7.98 | £13.75 |
| March 2005 | £7.98 | £13.75 |
| February 2005 | £7.98 | £13.75 |
| January 2005 | £7.98 | £13.75 |
| December 2004 | £7.69 | £13.25 |
| November 2004 | £7.83 | £13.50 |
| October 2004 | £7.83 | £13.50 |
| September 2004 | £8.10 | £14 |
| August 2004 | £7.52 | £13.50 |
| July 2004 | £7.96 | £13.75 |
| June 2004 | £8.01 | £14.25 |
| May 2004 | £8.01 | £14.25 |
| April 2004 | £6.96 | £13 |
| March 2004 | £7.81 | £14 |
| February 2004 | £7.81 | £14 |
| January 2004 | £7.81 | £14 |
| December 2003 | £7.74 | £13.88 |
| November 2003 | £7.60 | £13.62 |
| October 2003 | £7.60 | £13.62 |
| September 2003 | £7.59 | £13.62 |
| August 2003 | £7.38 | £13.25 |
| July 2003 | £7.38 | £13.25 |
| June 2003 | £7.38 | £13.25 |
| May 2003 | £7.17 | £12.88 |
| April 2003 | £7.17 | £12.92 |
| March 2003 | £7.21 | £13 |
| February 2003 | £6.77 | £12.70 |
| January 2003 | £6.93 | £12.50 |
| December 2002 | £6.38 | £11.50 |
| November 2002 | £5.59 | £10.50 |
| October 2002 | £5.96 | £10.75 |
| September 2002 | £6.16 | £11.12 |
| August 2002 | £6.30 | £11.38 |
| July 2002 | £6.51 | £11.75 |
| June 2002 | £6.38 | £12 |
| May 2002 | £5.72 | £10.75 |
| April 2002 | £4.81 | £9.07 |
| March 2002 | £4.45 | £8.40 |
| February 2002 | £4.64 | £8.75 |
| January 2002 | £4.42 | £8.35 |
| December 2001 | £4.11 | £7.75 |
| November 2001 | £2.52 | £4.75 |
| October 2001 | £2.52 | £4.75 |
| September 2001 | £2.83 | £5.35 |
| August 2001 | £2.90 | £5.50 |
| July 2001 | £2.90 | £5.50 |
| June 2001 | £2.95 | £5.58 |
| May 2001 | £3.13 | £5.95 |
| April 2001 | £3 | £5.71 |
| March 2001 | £2.90 | £5.53 |
| February 2001 | £3.02 | £5.75 |
| January 2001 | £3.02 | £5.75 |
| December 2000 | £3.02 | £5.75 |
| November 2000 | £3.05 | £5.80 |
| October 2000 | £3.15 | £6 |
| September 2000 | £2.97 | £5.65 |
| August 2000 | £3.02 | £5.75 |
| July 2000 | £3.04 | £5.78 |
| June 2000 | £2.70 | £5.14 |
| May 2000 | £1.36 | £2.60 |
| April 2000 | £1.17 | £2.15 |
| March 2000 | £1.17 | £2.15 |
| February 2000 | £0.91 | £1.75 |
| January 2000 | £0.92 | £1.70 |
| December 1999 | £1.03 | £1.90 |
| November 1999 | £0.59 | £1.08 |
| October 1999 | £0.59 | £1.08 |
| September 1999 | £0.59 | £1.08 |
| August 1999 | £0.59 | £1.08 |
| July 1999 | £0.59 | £1.08 |
| June 1999 | £0.59 | £1.08 |
| May 1999 | £0.59 | £1.08 |
| April 1999 | £0.59 | £1.08 |
| March 1999 | £0.58 | £1.08 |
| February 1999 | £0.58 | £1.08 |
| January 1999 | £0.58 | £1.08 |
| December 1998 | £0.58 | £1.08 |
| November 1998 | £0.58 | £1.08 |
| October 1998 | £0.58 | £1.08 |
| September 1998 | £0.58 | £1.08 |
| August 1998 | £0.58 | £1.08 |
| July 1998 | £0.58 | £1.08 |
| June 1998 | £0.58 | £1.08 |
| May 1998 | £0.54 | £1.06 |
| April 1998 | £0.56 | £1.08 |
| March 1998 | £0.58 | £1.10 |
| February 1998 | £0.58 | £1.10 |
| January 1998 | £0.58 | £1.10 |
| December 1997 | £0.58 | £1.11 |
| November 1997 | £0.58 | £1.11 |
| October 1997 | £0.54 | £1.04 |
| September 1997 | £0.55 | £1.05 |
| August 1997 | £0.53 | £1.02 |
| July 1997 | £0.56 | £1.06 |
| June 1997 | £0.56 | £1.08 |
| May 1997 | £0.58 | £1.10 |
| April 1997 | £0.51 | £1.02 |
| March 1997 | £0.52 | £1 |
| February 1997 | £0.51 | £0.99 |
| January 1997 | £0.51 | £1 |
| December 1996 | £0.55 | £1.10 |
| November 1996 | £0.59 | £1.15 |
| October 1996 | £0.61 | £1.18 |
| September 1996 | £0.60 | £1.20 |
| August 1996 | £0.60 | £1.20 |
| July 1996 | £0.66 | £1.28 |
| June 1996 | £0.59 | £1.14 |
| May 1996 | £0.60 | £1.20 |
| April 1996 | £0.60 | £1.20 |
| March 1996 | £0.58 | £1.22 |
| February 1996 | £0.57 | £1.18 |
| January 1996 | £0.59 | £1.23 |
| December 1995 | £0.59 | £1.24 |
| November 1995 | £0.59 | £1.23 |
| October 1995 | £0.60 | £1.25 |
| September 1995 | £0.57 | £1.22 |
| August 1995 | £0.57 | £1.23 |
| July 1995 | £0.58 | £1.25 |
| June 1995 | £0.62 | £1.34 |
| May 1995 | £0.61 | £1.30 |
| April 1995 | £0.64 | £1.37 |
| March 1995 | £0.67 | £1.43 |
| February 1995 | £0.67 | £1.45 |
| January 1995 | £0.74 | £1.58 |
| December 1994 | £0.72 | £1.55 |
| November 1994 | £1.16 | £0.02 |
| October 1994 | £0.93 | £0.02 |
| September 1994 | £1.28 | £0.03 |
| August 1994 | £1.40 | £0.03 |
| July 1994 | £1.40 | £0.03 |
| June 1994 | £1.63 | £0.04 |
| May 1994 | £1.63 | £0.04 |
| April 1994 | £1.40 | £0.03 |
| March 1994 | £3.08 | £0.07 |
| February 1994 | £2.79 | £0.06 |
| January 1994 | £2.97 | £0.06 |
| December 1993 | £2.44 | £0.05 |
| November 1993 | £2.44 | £0.05 |
| October 1993 | £2.68 | £0.06 |
| September 1993 | £1.63 | £0.04 |
| August 1993 | £1.45 | £0.03 |
| July 1993 | £1.40 | £0.03 |
| June 1993 | £1.63 | £0.04 |
| May 1993 | £1.98 | £0.04 |
| April 1993 | £1.92 | £0.04 |
| March 1993 | £1.16 | £0.02 |
| February 1993 | £1.16 | £0.02 |
| January 1993 | £1.28 | £0.03 |
| December 1992 | £1.16 | £0.02 |
| November 1992 | £1.98 | £0.04 |
| October 1992 | £0.47 | £0.01 |
| September 1992 | £0.48 | £1 |
| August 1992 | £0.70 | £0.02 |
| July 1992 | £0.70 | £0.02 |
| June 1992 | £0.70 | £0.02 |
| May 1992 | £0.70 | £0.02 |
| April 1992 | £0.93 | £0.02 |
| March 1992 | £1.16 | £0.02 |
| February 1992 | £1.40 | £0.03 |
| January 1992 | £1.86 | £0.04 |
| December 1991 | £1.86 | £0.04 |
| November 1991 | £1.86 | £0.04 |
| October 1991 | £2.09 | £0.04 |
| September 1991 | £3.03 | £0.06 |
| August 1991 | £3.72 | £0.08 |
| July 1991 | £4.89 | £0.10 |
| June 1991 | £5.59 | £0.12 |
| May 1991 | £7.45 | £0.16 |
| April 1991 | £8.38 | £0.18 |
| March 1991 | £6.98 | £0.15 |
| February 1991 | £6.98 | £0.15 |
| January 1991 | £6.98 | £0.15 |
| December 1990 | £8.84 | £0.19 |
| November 1990 | £8.84 | £0.19 |
| October 1990 | £10.71 | £0.23 |
| September 1990 | £10.71 | £0.23 |
| August 1990 | £13.50 | £0.29 |
| July 1990 | £18.15 | £0.39 |
| June 1990 | £19.08 | £0.41 |
| May 1990 | £15.36 | £0.33 |
| April 1990 | £13.50 | £0.29 |
| March 1990 | £15.83 | £0.34 |
| February 1990 | £17.69 | £0.38 |
| January 1990 | £20.95 | £0.45 |
| December 1989 | £22.34 | £0.48 |
| November 1989 | £20.48 | £0.44 |
| October 1989 | £20.48 | £0.44 |
| September 1989 | £19.32 | £0.42 |
| August 1989 | £23.27 | £0.50 |
| July 1989 | £25.60 | £0.55 |
| June 1989 | £27.46 | £0.59 |
| May 1989 | £28.39 | £0.61 |
| April 1989 | £24.20 | £0.52 |
| March 1989 | £25.37 | £0.54 |
| February 1989 | £23.51 | £0.50 |
| January 1989 | £20.95 | £0.45 |
| December 1988 | £20.95 | £0.45 |
| November 1988 | £22.34 | £0.48 |
| October 1988 | £21.88 | £0.47 |
| September 1988 | £24.67 | £0.53 |
| August 1988 | £22.34 | £0.48 |
| July 1988 | £23.27 | £0.50 |
| June 1988 | £20.48 | £0.44 |
| May 1988 | £20.48 | £0.44 |
| April 1988 | £20.95 | £0.45 |
| March 1988 | £18.62 | £0.40 |
| February 1988 | £16.76 | £0.36 |
| January 1988 | £20.48 | £0.44 |
| December 1987 | £15.83 | £0.34 |
| November 1987 | £14.89 | £0.32 |
| October 1987 | £21.41 | £0.46 |
| September 1987 | £37.24 | £0.80 |
| August 1987 | £39.10 | £0.84 |
| July 1987 | £49.80 | £1.07 |
| June 1987 | £41.43 | £0.89 |
| May 1987 | £30.25 | £0.65 |
| April 1987 | £33.05 | £0.71 |
| March 1987 | £38.17 | £0.82 |
| February 1987 | £7.31 | £0.16 |
| January 1987 | £5.91 | £0.13 |
| December 1986 | £4.89 | £0.10 |
| November 1986 | £5.21 | £0.11 |
| October 1986 | £3.26 | £0.07 |
| September 1986 | £3.03 | £0.06 |
| August 1986 | £2.33 | £0.05 |
| July 1986 | £2.09 | £0.04 |
| June 1986 | £1.86 | £0.04 |
| May 1986 | £1.63 | £0.04 |
| April 1986 | £1.86 | £0.04 |
| March 1986 | £1.86 | £0.04 |
| January 1986 | £1.86 | £0.04 |
LSC.L
Price: £29.20
52 week price:
Dividend Yield: 4.07%
5-year range yield:
Forward Dividend Yield: 5.62%
Payout Ratio: 9371.43%
Payout Ratio Range:
Dividend Per Share: 164.00 GBp
Earnings Per Share: 1.75 GBp
P/E Ratio: 16.69
Exchange: LSE
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 358.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 28.65%
DGR5: 12.19%
DGR10: 6.99%