LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 323.00 | 323.00 | 310.00 | 315.00 | 283.31 | 18,191 |
| 2024-06-11 | 325.00 | 327.60 | 320.00 | 322.00 | 289.61 | 5,876 |
| 2024-06-10 | 321.00 | 325.00 | 320.00 | 322.00 | 289.61 | 4,995 |
| 2024-06-07 | 326.00 | 334.40 | 326.00 | 326.00 | 293.20 | 91,096 |
| 2024-06-06 | 326.00 | 338.00 | 321.80 | 331.00 | 297.70 | 79,842 |
| 2024-06-05 | 336.00 | 344.00 | 321.90 | 328.00 | 295.00 | 118,698 |
| 2024-06-04 | 321.00 | 334.00 | 319.00 | 334.00 | 300.40 | 33,147 |
| 2024-06-03 | 321.00 | 321.80 | 313.00 | 318.00 | 286.01 | 22,875 |
| 2024-05-31 | 321.00 | 321.00 | 319.20 | 320.00 | 287.81 | 96,540 |
| 2024-05-30 | 318.00 | 324.00 | 318.00 | 319.00 | 286.91 | 689,695 |
| 2024-05-29 | 316.00 | 320.00 | 316.00 | 320.00 | 287.81 | 309,621 |
| 2024-05-28 | 311.00 | 320.00 | 311.00 | 316.00 | 284.21 | 86,525 |
| 2024-05-24 | 311.00 | 318.00 | 311.00 | 318.00 | 286.01 | 25,947 |
| 2024-05-23 | 312.00 | 318.00 | 311.61 | 318.00 | 286.01 | 118,607 |
| 2024-05-22 | 322.00 | 322.00 | 312.00 | 312.00 | 280.61 | 7,749 |
| 2024-05-21 | 316.00 | 318.00 | 314.40 | 317.00 | 285.11 | 904,020 |
| 2024-05-20 | 304.00 | 316.00 | 302.00 | 316.00 | 284.21 | 17,775 |
| 2024-05-17 | 307.00 | 310.00 | 303.40 | 305.00 | 274.32 | 1,699,053 |
| 2024-05-16 | 302.00 | 303.00 | 301.20 | 303.00 | 272.52 | 21,127 |
| 2024-05-15 | 304.00 | 307.00 | 303.00 | 303.00 | 272.52 | 31,111 |
| 2024-05-14 | 300.00 | 303.00 | 298.50 | 303.00 | 272.52 | 28,110 |
| 2024-05-13 | 298.00 | 298.00 | 293.00 | 298.00 | 268.02 | 366,077 |
| 2024-05-10 | 303.00 | 305.00 | 295.00 | 295.00 | 265.32 | 17,125 |
| 2024-05-09 | 298.00 | 304.00 | 298.00 | 298.00 | 268.02 | 534 |
| 2024-05-08 | 302.00 | 303.00 | 297.00 | 303.00 | 265.86 | 74,793 |
| 2024-05-07 | 304.00 | 304.00 | 299.00 | 300.00 | 263.23 | 114,152 |
| 2024-05-03 | 306.00 | 307.00 | 300.00 | 302.00 | 264.99 | 32,889 |
| 2024-05-02 | 300.00 | 302.00 | 298.00 | 298.00 | 261.48 | 67,038 |
| 2024-05-01 | 301.00 | 305.00 | 299.35 | 300.00 | 263.23 | 144,670 |
| 2024-04-30 | 301.00 | 306.00 | 298.00 | 298.00 | 261.48 | 51,894 |
| 2024-04-29 | 299.00 | 300.00 | 290.00 | 300.00 | 263.23 | 7,175 |
| 2024-04-26 | 291.00 | 298.00 | 287.00 | 295.00 | 258.84 | 18,612 |
| 2024-04-25 | 280.00 | 289.30 | 278.60 | 286.00 | 250.95 | 127,153 |
| 2024-04-24 | 267.00 | 270.00 | 267.00 | 270.00 | 236.91 | 5,846 |
| 2024-04-23 | 265.00 | 267.00 | 265.00 | 266.00 | 233.40 | 28,148 |
| 2024-04-22 | 260.00 | 267.00 | 260.00 | 265.00 | 232.52 | 83,395 |
| 2024-04-19 | 266.00 | 266.00 | 262.00 | 262.00 | 229.89 | 20,241 |
| 2024-04-18 | 266.00 | 268.00 | 266.00 | 266.00 | 233.40 | 818 |
| 2024-04-17 | 266.00 | 267.90 | 266.00 | 266.00 | 233.40 | 1,032 |
| 2024-04-16 | 267.00 | 267.00 | 266.00 | 266.00 | 233.40 | 3,512 |
| 2024-04-15 | 267.00 | 269.00 | 266.00 | 266.00 | 233.40 | 11,720 |
| 2024-04-12 | 268.00 | 272.00 | 268.00 | 271.00 | 237.78 | 1,617 |
| 2024-04-11 | 270.00 | 272.00 | 263.00 | 263.00 | 230.77 | 7,340 |
| 2024-04-10 | 278.00 | 278.00 | 270.00 | 270.00 | 236.91 | 21,311 |
| 2024-04-09 | 270.00 | 276.00 | 270.00 | 272.00 | 238.66 | 40,615 |
| 2024-04-08 | 269.00 | 269.00 | 264.53 | 266.00 | 233.40 | 8,544 |
| 2024-04-05 | 269.00 | 269.00 | 261.10 | 269.00 | 236.03 | 20,942 |
| 2024-04-04 | 270.00 | 270.00 | 260.05 | 267.00 | 234.28 | 15,739 |
| 2024-04-03 | 261.00 | 270.00 | 260.00 | 265.00 | 232.52 | 37,792 |
| 2024-04-02 | 260.00 | 264.00 | 260.00 | 263.00 | 230.77 | 25,460 |
| 2024-03-28 | 266.00 | 266.00 | 266.00 | 266.00 | 233.40 | 3,068 |
| 2024-03-27 | 262.00 | 270.00 | 261.00 | 270.00 | 236.91 | 17,582 |
| 2024-03-26 | 259.00 | 260.00 | 259.00 | 260.00 | 228.13 | 11,919 |
| 2024-03-25 | 256.00 | 260.00 | 253.50 | 260.00 | 228.13 | 29,904 |
| 2024-03-22 | 257.00 | 260.00 | 255.00 | 258.00 | 226.38 | 6,668 |
| 2024-03-21 | 256.00 | 256.84 | 256.00 | 256.00 | 224.62 | 4,520 |
| 2024-03-20 | 255.00 | 257.00 | 252.50 | 255.00 | 223.75 | 22,180 |
| 2024-03-19 | 257.00 | 257.00 | 254.00 | 256.00 | 224.62 | 29,683 |
| 2024-03-18 | 256.00 | 264.00 | 256.00 | 264.00 | 231.64 | 5,631 |
| 2024-03-15 | 258.00 | 263.00 | 258.00 | 263.00 | 230.77 | 22,303 |
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.