LSL Property Services Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	229.00	230.00	221.36	230.00	201.81	12,629
2023-12-15	225.00	229.00	221.50	229.00	200.93	187,020
2023-12-14	218.00	225.00	217.00	217.00	190.40	121,951
2023-12-13	220.00	228.00	215.00	216.00	189.53	20,798
2023-12-12	220.00	229.00	220.00	228.00	200.06	3,848
2023-12-11	220.00	225.00	220.00	222.00	194.79	277,168
2023-12-08	233.00	233.00	224.00	224.00	196.55	57,871
2023-12-07	229.00	231.00	227.50	229.00	200.93	7,826
2023-12-06	228.00	238.00	228.00	238.00	208.83	17,063
2023-12-05	228.00	235.00	228.00	235.00	206.20	149,435
2023-12-04	229.00	229.00	228.00	229.00	200.93	912
2023-12-01	221.00	232.00	221.00	227.00	199.18	45,955
2023-11-30	227.00	230.00	224.00	224.00	196.55	18,120
2023-11-29	229.00	230.00	220.00	229.00	200.93	41,344
2023-11-28	220.00	224.00	213.00	216.00	189.53	147,775
2023-11-27	232.00	233.00	218.28	220.00	193.04	47,392
2023-11-24	230.00	239.00	226.00	227.00	199.18	11,024
2023-11-23	235.00	238.00	225.00	225.00	197.42	44,002
2023-11-22	235.00	243.00	235.00	235.00	206.20	482,840
2023-11-21	236.00	242.00	236.00	240.00	210.58	7,641
2023-11-20	241.00	249.00	239.25	241.00	211.46	44,749
2023-11-17	248.00	249.00	242.68	247.00	216.73	121,173
2023-11-16	242.00	249.00	237.00	237.00	207.95	12,919
2023-11-15	240.00	245.85	240.00	243.00	213.22	8,438
2023-11-14	241.00	249.00	239.50	249.00	218.48	88,280
2023-11-13	233.00	244.00	233.00	239.00	209.71	59,862
2023-11-10	238.00	244.00	238.00	239.00	209.71	23,227
2023-11-09	235.00	244.00	235.00	235.00	206.20	14,774
2023-11-08	238.00	245.00	232.00	232.00	203.56	40,700
2023-11-07	244.00	244.00	239.73	244.00	214.09	6,844
2023-11-06	244.00	250.00	236.00	245.00	214.97	16,382
2023-11-03	241.00	250.00	241.00	248.00	217.60	8,034
2023-11-02	246.00	246.00	240.84	245.00	214.97	7,445
2023-11-01	239.00	246.90	239.00	245.00	214.97	16,855
2023-10-31	246.00	246.00	236.00	236.00	207.07	20,260
2023-10-30	240.00	249.00	238.00	240.00	210.58	9,215
2023-10-27	241.00	247.00	240.00	247.00	216.73	37,584
2023-10-26	240.00	254.00	240.00	240.00	210.58	950
2023-10-25	247.00	253.00	241.00	243.00	213.22	2,666
2023-10-24	252.00	253.00	243.73	247.50	217.17	1,325
2023-10-23	241.00	247.00	241.00	247.00	216.73	4,978
2023-10-20	247.00	249.00	243.66	247.00	216.73	19,407
2023-10-19	245.00	245.00	245.00	245.00	214.97	454
2023-10-18	245.00	247.77	245.00	245.00	214.97	7,856
2023-10-17	247.00	252.32	247.00	248.00	217.60	41,492
2023-10-16	250.00	254.00	247.00	247.00	216.73	26,132
2023-10-13	243.00	250.00	242.76	250.00	219.36	5,153
2023-10-12	248.00	252.00	247.00	247.00	216.73	38,190
2023-10-11	254.00	257.00	247.00	255.00	223.75	52,569
2023-10-10	254.00	254.00	251.09	254.00	222.87	8,201
2023-10-09	252.00	256.00	247.33	254.00	222.87	34,559
2023-10-06	240.00	255.00	239.40	255.00	223.75	75,921
2023-10-05	250.00	250.91	240.00	240.00	210.58	51,907
2023-10-04	250.00	253.00	250.00	250.00	215.85	30,539
2023-10-03	250.00	264.00	245.00	254.00	219.30	39,395
2023-10-02	260.00	264.00	254.00	264.00	227.94	32,181
2023-09-29	260.00	264.00	259.00	260.00	224.48	6,432
2023-09-28	253.00	258.50	253.00	254.00	219.30	126,076
2023-09-27	260.00	260.00	254.00	256.00	221.03	618,220
2023-09-26	268.00	270.30	260.00	260.00	224.48	18,383

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.