Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lifesafe Hldg (LIFS) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 6.75 6.75 4.25 4.25 257,780
24th Jul 2025 (Thu) 6.75 6.75 6.75 6.75 0
23rd Jul 2025 (Wed) 6.75 6.75 6.75 6.75 0
22nd Jul 2025 (Tue) 6.75 6.75 6.75 6.75 0
21st Jul 2025 (Mon) 6.75 6.75 6.75 6.75 19,230
18th Jul 2025 (Fri) 6.75 6.75 6.75 6.75 0
17th Jul 2025 (Thu) 6.75 6.75 6.75 6.75 0
16th Jul 2025 (Wed) 7.00 7.00 6.75 6.75 8,350
15th Jul 2025 (Tue) 6.75 7.00 6.75 7.00 404,870
14th Jul 2025 (Mon) 6.75 6.75 6.75 6.75 0
11th Jul 2025 (Fri) 6.50 6.75 6.50 6.75 0
10th Jul 2025 (Thu) 6.75 6.75 6.75 6.75 0
9th Jul 2025 (Wed) 6.75 6.75 6.75 6.75 0
8th Jul 2025 (Tue) 6.75 6.75 6.75 6.75 0
7th Jul 2025 (Mon) 6.75 6.75 6.75 6.75 0
4th Jul 2025 (Fri) 7.00 7.00 6.75 6.75 57,494
3rd Jul 2025 (Thu) 7.00 7.00 7.00 7.00 0
2nd Jul 2025 (Wed) 7.00 7.00 7.00 7.00 0
1st Jul 2025 (Tue) 6.50 7.00 6.50 7.00 3,000
30th Jun 2025 (Mon) 6.75 6.75 6.75 6.75 0
27th Jun 2025 (Fri) 6.75 6.75 6.75 6.75 0
26th Jun 2025 (Thu) 6.75 6.75 6.75 6.75 0
25th Jun 2025 (Wed) 6.75 6.75 6.75 6.75 103
24th Jun 2025 (Tue) 7.00 7.00 6.75 6.75 0
23rd Jun 2025 (Mon) 7.00 7.00 7.00 7.00 99,666
20th Jun 2025 (Fri) 6.75 6.75 6.75 6.75 0
19th Jun 2025 (Thu) 6.75 6.75 6.75 6.75 6,250
18th Jun 2025 (Wed) 6.75 6.75 6.75 6.75 0
17th Jun 2025 (Tue) 6.75 6.75 6.75 6.75 3,248
16th Jun 2025 (Mon) 6.75 6.75 6.75 6.75 0
13th Jun 2025 (Fri) 6.75 6.75 6.75 6.75 0
12th Jun 2025 (Thu) 6.75 6.75 6.75 6.75 0
11th Jun 2025 (Wed) 6.75 6.75 6.75 6.75 0
10th Jun 2025 (Tue) 6.75 6.75 6.75 6.75 0
9th Jun 2025 (Mon) 6.75 6.75 6.75 6.75 0
6th Jun 2025 (Fri) 6.75 6.75 6.75 6.75 0
5th Jun 2025 (Thu) 6.75 6.75 6.75 6.75 0
4th Jun 2025 (Wed) 6.75 6.75 6.75 6.75 0
3rd Jun 2025 (Tue) 6.75 6.75 6.75 6.75 15,018
2nd Jun 2025 (Mon) 6.75 6.75 6.75 6.75 0
30th May 2025 (Fri) 6.75 6.75 6.75 6.75 0
29th May 2025 (Thu) 7.50 7.50 6.75 6.75 37,151
28th May 2025 (Wed) 7.50 7.50 7.50 7.50 0
27th May 2025 (Tue) 7.50 7.50 7.50 7.50 0
26th May 2025 (Mon) 7.13 7.13 7.13 7.13 0
FTSE 100 Latest
Value9,120.31
Change-18.06