1. Share Prices

  2. Lifesafe Holdings PLC (LIFS)

3.25p+0.00 (+0.00%)01 Aug 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lifesafe Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20253.25p3.00p3.00p3.25p820
Jul 31, 20253.50p3.08p3.08p3.25p10,000
Jul 29, 20253.50p3.50p3.07p3.50p15,622
Jul 28, 20254.25p4.00p3.50p3.50p120,313
Jul 25, 20256.75p5.00p4.00p4.25p257,780
Jul 21, 20256.75p6.75p6.00p6.75p19,230
Jul 16, 20257.00p6.50p6.50p6.75p8,350
Jul 15, 20256.75p6.83p6.00p7.00p404,870
Jul 4, 20257.00p6.70p6.50p6.75p57,494
Jul 1, 20256.50p6.80p6.80p7.00p3,000
Jun 25, 20256.75p6.80p6.80p6.75p103
Jun 23, 20257.00p7.50p6.60p7.00p99,666
Jun 19, 20256.75p6.60p6.60p6.75p6,250
Jun 17, 20256.75p6.50p6.50p6.75p3,248
Jun 3, 20256.75p6.61p6.61p6.75p15,018
May 29, 20257.50p7.50p6.60p6.75p37,151
May 15, 20257.50p7.13p7.13p7.50p106,308
May 12, 20257.50p7.00p7.00p7.50p50,000
May 9, 20257.50p7.70p7.70p7.50p40,000
May 8, 20257.50p7.70p7.70p7.50p338
May 6, 20257.50p7.85p7.85p7.50p6,248
May 1, 20257.50p7.90p7.50p7.50p300,000
Apr 24, 20257.50p7.11p7.11p7.50p26,610
Apr 23, 20257.50p7.90p7.90p7.50p1,015
Apr 17, 20257.50p7.90p7.90p7.50p6,329
Apr 11, 20257.50p7.90p7.90p7.50p100,000
Apr 10, 20257.25p7.10p7.10p7.50p5,000
Apr 8, 20257.25p7.50p7.50p7.25p100,000
Apr 7, 20257.25p7.00p7.00p7.25p6,000
Apr 4, 20258.50p8.00p7.00p7.25p26,000
Apr 3, 20258.50p8.49p8.00p8.50p20,446
Apr 2, 20258.50p8.20p8.00p8.50p30,000
Apr 1, 20258.50p8.22p8.00p8.50p22,220
Mar 28, 20258.50p8.11p8.11p8.50p13,350
Mar 27, 20258.50p8.59p8.59p8.50p2,305
Mar 26, 20258.50p8.70p8.55p8.50p165,767
Mar 21, 20258.00p7.25p7.00p7.25p74,418
Mar 20, 20257.25p7.25p7.25p8.00p6,814
Mar 11, 20257.25p7.95p7.95p7.25p345
Mar 4, 20257.25p7.95p7.95p7.25p4
Mar 3, 20257.25p7.30p7.30p7.25p13,644
Feb 28, 20257.25p7.33p7.25p7.25p20,000
Feb 25, 20257.25p7.33p7.25p7.25p48,728
Feb 21, 20257.25p7.33p7.25p7.25p10,382
Feb 20, 20257.25p7.33p7.33p7.25p2,726
Feb 19, 20257.25p7.33p7.33p7.25p13,568
Feb 14, 20257.50p7.33p7.33p7.25p2,564
Feb 10, 20257.50p7.70p7.21p7.50p79,689
Feb 6, 20257.50p7.25p7.10p7.50p210,000
Feb 4, 20257.50p7.05p7.00p7.50p133,500
123
Showing 1 to 50 of 104

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,313.0013.78
Travis Perkins PLC573.507.20
Oxford Nanopore Technologies PLC211.406.55
Keller Group PLC1,394.005.77
Hunting PLC309.005.46
Fresnillo PLC1,509.005.23