LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 254.00 | 266.00 | 254.00 | 264.00 | 231.64 | 30,699 |
| 2024-03-13 | 257.00 | 257.00 | 250.00 | 253.00 | 221.99 | 383,027 |
| 2024-03-12 | 251.00 | 257.00 | 246.00 | 257.00 | 225.50 | 20,251 |
| 2024-03-11 | 249.00 | 252.00 | 248.00 | 250.00 | 219.36 | 1,553,736 |
| 2024-03-08 | 259.00 | 259.95 | 248.00 | 248.00 | 217.60 | 1,536,223 |
| 2024-03-07 | 260.00 | 262.10 | 257.00 | 258.00 | 226.38 | 14,522 |
| 2024-03-06 | 260.00 | 268.42 | 258.00 | 258.00 | 226.38 | 76,433 |
| 2024-03-05 | 248.00 | 248.00 | 237.00 | 238.00 | 208.83 | 35,095 |
| 2024-03-04 | 233.00 | 242.00 | 233.00 | 242.00 | 212.34 | 21,706 |
| 2024-03-01 | 239.00 | 240.00 | 232.00 | 232.00 | 203.56 | 438,668 |
| 2024-02-29 | 239.00 | 240.00 | 231.00 | 235.00 | 206.20 | 30,845 |
| 2024-02-28 | 245.00 | 245.00 | 233.00 | 236.00 | 207.07 | 37,216 |
| 2024-02-27 | 250.00 | 251.63 | 240.00 | 240.00 | 210.58 | 69,275 |
| 2024-02-26 | 255.00 | 261.60 | 250.00 | 250.00 | 219.36 | 20,375 |
| 2024-02-23 | 261.00 | 261.00 | 255.00 | 257.00 | 225.50 | 11,841 |
| 2024-02-22 | 263.00 | 270.00 | 263.00 | 263.00 | 230.77 | 11,849 |
| 2024-02-21 | 270.00 | 273.00 | 270.00 | 270.00 | 236.91 | 11,809 |
| 2024-02-20 | 273.00 | 277.00 | 270.00 | 270.00 | 236.91 | 6,652 |
| 2024-02-19 | 281.00 | 281.00 | 274.00 | 274.00 | 240.42 | 6,196 |
| 2024-02-16 | 282.00 | 285.00 | 282.00 | 285.00 | 250.07 | 30,934 |
| 2024-02-15 | 279.00 | 280.00 | 274.75 | 280.00 | 245.68 | 25,373 |
| 2024-02-14 | 279.00 | 280.00 | 278.00 | 280.00 | 245.68 | 14,170 |
| 2024-02-13 | 275.00 | 280.00 | 270.00 | 280.00 | 245.68 | 36,755 |
| 2024-02-12 | 270.00 | 270.00 | 263.80 | 270.00 | 236.91 | 15,639 |
| 2024-02-09 | 265.00 | 283.61 | 261.63 | 267.00 | 234.28 | 145,251 |
| 2024-02-08 | 275.00 | 276.89 | 265.00 | 266.00 | 233.40 | 17,781 |
| 2024-02-07 | 279.00 | 279.00 | 274.00 | 275.00 | 241.29 | 16,481 |
| 2024-02-06 | 277.00 | 290.00 | 277.00 | 277.00 | 243.05 | 728,691 |
| 2024-02-05 | 271.00 | 283.20 | 271.00 | 283.00 | 248.31 | 35,833 |
| 2024-02-02 | 275.00 | 280.00 | 273.34 | 277.00 | 243.05 | 17,161 |
| 2024-02-01 | 270.00 | 280.00 | 269.00 | 275.00 | 241.29 | 32,432 |
| 2024-01-31 | 260.00 | 265.21 | 260.00 | 265.00 | 232.52 | 203,841 |
| 2024-01-30 | 254.00 | 266.00 | 254.00 | 265.00 | 232.52 | 8,123 |
| 2024-01-29 | 265.00 | 266.00 | 260.00 | 265.00 | 232.52 | 6,320 |
| 2024-01-26 | 265.00 | 266.00 | 254.00 | 266.00 | 233.40 | 70,011 |
| 2024-01-25 | 265.00 | 266.00 | 260.90 | 266.00 | 233.40 | 10,284 |
| 2024-01-24 | 258.00 | 266.00 | 258.00 | 266.00 | 233.40 | 12,115 |
| 2024-01-23 | 262.00 | 268.00 | 262.00 | 265.00 | 232.52 | 29,416 |
| 2024-01-22 | 266.00 | 266.00 | 265.00 | 266.00 | 233.40 | 981 |
| 2024-01-19 | 260.00 | 268.00 | 256.00 | 260.00 | 228.13 | 46,459 |
| 2024-01-18 | 252.00 | 257.00 | 252.00 | 255.00 | 223.75 | 88,616 |
| 2024-01-17 | 252.00 | 259.00 | 252.00 | 258.00 | 226.38 | 61,000 |
| 2024-01-16 | 253.00 | 255.53 | 253.00 | 253.00 | 221.99 | 7,950 |
| 2024-01-15 | 246.00 | 257.00 | 246.00 | 256.00 | 224.62 | 4,584 |
| 2024-01-12 | 252.00 | 253.80 | 250.86 | 252.00 | 221.11 | 39,698 |
| 2024-01-11 | 252.00 | 259.00 | 250.00 | 255.00 | 223.75 | 24,940 |
| 2024-01-10 | 258.00 | 258.00 | 253.00 | 253.00 | 221.99 | 7,362 |
| 2024-01-09 | 255.00 | 257.00 | 250.00 | 257.00 | 225.50 | 37,036 |
| 2024-01-08 | 254.00 | 255.00 | 250.75 | 253.00 | 221.99 | 9,118 |
| 2024-01-05 | 250.00 | 260.00 | 249.80 | 260.00 | 228.13 | 5,850 |
| 2024-01-04 | 246.00 | 259.00 | 246.00 | 257.00 | 225.50 | 2,656 |
| 2024-01-03 | 245.00 | 253.80 | 245.00 | 245.00 | 214.97 | 4,897 |
| 2024-01-02 | 246.00 | 250.00 | 246.00 | 250.00 | 219.36 | 1,135 |
| 2023-12-29 | 259.00 | 259.00 | 251.00 | 258.00 | 226.38 | 97,244 |
| 2023-12-28 | 249.00 | 259.00 | 249.00 | 256.00 | 224.62 | 12,778 |
| 2023-12-27 | 255.00 | 259.00 | 246.00 | 248.00 | 217.60 | 8,012 |
| 2023-12-22 | 252.00 | 252.00 | 250.00 | 252.00 | 221.11 | 2,764 |
| 2023-12-21 | 250.00 | 250.50 | 247.80 | 250.00 | 219.36 | 47,959 |
| 2023-12-20 | 236.00 | 251.00 | 233.00 | 251.00 | 220.24 | 42,354 |
| 2023-12-19 | 231.00 | 236.00 | 231.00 | 236.00 | 207.07 | 13,446 |
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.