LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 337.00 | 341.00 | 334.00 | 337.00 | 303.10 | 30,142 |
| 2024-09-04 | 335.00 | 339.00 | 333.00 | 337.00 | 303.10 | 18,531 |
| 2024-09-03 | 340.00 | 344.50 | 339.00 | 339.00 | 304.90 | 6,453 |
| 2024-09-02 | 339.00 | 344.50 | 336.00 | 340.00 | 305.80 | 22,849 |
| 2024-08-30 | 338.00 | 338.00 | 335.50 | 338.00 | 304.00 | 49,645 |
| 2024-08-29 | 340.00 | 349.00 | 336.00 | 337.00 | 303.10 | 23,015 |
| 2024-08-28 | 338.00 | 350.00 | 338.00 | 340.00 | 305.80 | 14,324 |
| 2024-08-27 | 336.00 | 350.00 | 336.00 | 340.00 | 305.80 | 33,817 |
| 2024-08-23 | 341.00 | 350.00 | 335.00 | 335.00 | 301.30 | 12,182 |
| 2024-08-22 | 345.00 | 348.50 | 337.00 | 340.00 | 305.80 | 65,109 |
| 2024-08-21 | 345.00 | 347.00 | 345.00 | 345.00 | 310.29 | 11,246 |
| 2024-08-20 | 346.00 | 349.00 | 345.00 | 345.00 | 310.29 | 5,686 |
| 2024-08-19 | 348.00 | 352.00 | 348.00 | 350.00 | 314.79 | 5,178 |
| 2024-08-16 | 345.00 | 352.20 | 345.00 | 348.00 | 312.99 | 9,962 |
| 2024-08-15 | 351.00 | 355.00 | 346.00 | 355.00 | 319.29 | 18,809 |
| 2024-08-14 | 352.00 | 352.00 | 346.58 | 350.00 | 314.79 | 470,201 |
| 2024-08-13 | 351.00 | 353.00 | 350.00 | 350.00 | 314.79 | 12,417 |
| 2024-08-12 | 350.00 | 354.00 | 348.01 | 351.00 | 315.69 | 63,291 |
| 2024-08-09 | 351.00 | 353.00 | 347.00 | 351.00 | 315.69 | 22,449 |
| 2024-08-08 | 350.00 | 355.00 | 348.00 | 351.00 | 315.69 | 186,115 |
| 2024-08-07 | 345.00 | 348.60 | 340.00 | 347.00 | 312.09 | 65,194 |
| 2024-08-06 | 344.00 | 345.00 | 337.00 | 343.00 | 308.49 | 92,603 |
| 2024-08-05 | 340.00 | 343.97 | 335.00 | 338.00 | 304.00 | 61,810 |
| 2024-08-02 | 340.00 | 345.00 | 340.00 | 345.00 | 310.29 | 15,903 |
| 2024-08-01 | 342.00 | 343.00 | 338.00 | 341.00 | 306.70 | 274,957 |
| 2024-07-31 | 343.00 | 345.00 | 342.00 | 342.00 | 307.59 | 10,784 |
| 2024-07-30 | 342.00 | 346.00 | 342.00 | 345.00 | 310.29 | 16,017 |
| 2024-07-29 | 338.00 | 346.00 | 336.80 | 343.00 | 308.49 | 43,693 |
| 2024-07-26 | 335.00 | 343.00 | 335.00 | 338.00 | 304.00 | 73,950 |
| 2024-07-25 | 333.00 | 335.00 | 333.00 | 335.00 | 301.30 | 213,812 |
| 2024-07-24 | 338.00 | 338.00 | 334.00 | 335.00 | 301.30 | 26,634 |
| 2024-07-23 | 333.00 | 336.80 | 332.00 | 335.00 | 301.30 | 160,214 |
| 2024-07-22 | 345.00 | 345.00 | 334.00 | 336.00 | 302.20 | 138,668 |
| 2024-07-19 | 333.00 | 339.00 | 333.00 | 339.00 | 304.90 | 334,336 |
| 2024-07-18 | 328.00 | 333.00 | 328.00 | 333.00 | 299.50 | 100,975 |
| 2024-07-17 | 333.00 | 338.00 | 328.00 | 328.00 | 295.00 | 10,036 |
| 2024-07-16 | 338.00 | 338.00 | 328.00 | 328.00 | 295.00 | 67,867 |
| 2024-07-15 | 337.00 | 340.00 | 337.00 | 339.00 | 304.90 | 30,586 |
| 2024-07-12 | 338.00 | 344.00 | 333.00 | 335.00 | 301.30 | 327,896 |
| 2024-07-11 | 335.00 | 337.00 | 330.80 | 337.00 | 303.10 | 35,097 |
| 2024-07-10 | 335.00 | 335.00 | 329.00 | 329.00 | 295.90 | 34,919 |
| 2024-07-09 | 333.00 | 334.00 | 328.00 | 331.00 | 297.70 | 14,198 |
| 2024-07-08 | 340.00 | 340.00 | 330.00 | 333.00 | 299.50 | 107,933 |
| 2024-07-05 | 330.00 | 338.49 | 326.00 | 333.00 | 299.50 | 178,935 |
| 2024-07-04 | 334.00 | 334.00 | 329.00 | 333.00 | 299.50 | 8,186 |
| 2024-07-03 | 328.00 | 334.00 | 328.00 | 334.00 | 300.40 | 53,181 |
| 2024-07-02 | 328.00 | 336.00 | 327.00 | 328.00 | 295.00 | 104,111 |
| 2024-07-01 | 333.00 | 339.00 | 325.00 | 327.00 | 294.10 | 94,029 |
| 2024-06-28 | 332.00 | 333.00 | 324.00 | 333.00 | 299.50 | 147,642 |
| 2024-06-27 | 323.00 | 327.00 | 323.00 | 323.00 | 290.51 | 28,372 |
| 2024-06-26 | 321.00 | 326.00 | 321.00 | 323.00 | 290.51 | 6,243 |
| 2024-06-25 | 327.00 | 329.00 | 325.00 | 325.00 | 292.31 | 14,042 |
| 2024-06-24 | 327.00 | 333.00 | 325.80 | 327.00 | 294.10 | 19,824 |
| 2024-06-21 | 330.00 | 333.00 | 324.00 | 324.00 | 291.41 | 15,215 |
| 2024-06-20 | 328.00 | 336.30 | 328.00 | 333.00 | 299.50 | 86,853 |
| 2024-06-19 | 316.00 | 325.00 | 316.00 | 316.00 | 284.21 | 45 |
| 2024-06-18 | 325.00 | 325.00 | 316.00 | 317.00 | 285.11 | 2,321 |
| 2024-06-17 | 318.00 | 327.00 | 315.00 | 316.00 | 284.21 | 4,459 |
| 2024-06-14 | 316.00 | 323.70 | 315.00 | 317.00 | 285.11 | 2,315,256 |
| 2024-06-13 | 315.00 | 320.40 | 315.00 | 316.00 | 284.21 | 99,109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0400 GBP |
| 2026-05-14 | 0.0740 GBP |
| 2025-10-02 | 0.0400 GBP |
| 2025-05-08 | 0.0740 GBP |
| 2024-09-26 | 0.0400 GBP |
| 2024-05-09 | 0.0740 GBP |
| 2023-10-05 | 0.0400 GBP |
| 2023-04-27 | 0.0740 GBP |
| 2022-08-11 | 0.0400 GBP |
| 2022-04-28 | 0.0740 GBP |
| 2021-08-12 | 0.0400 GBP |
| 2019-08-08 | 0.0400 GBP |
| 2019-03-21 | 0.0690 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.