LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 269.00 | 275.00 | 268.00 | 269.00 | 232.25 | 19,154 |
| 2023-09-22 | 259.00 | 278.00 | 259.00 | 270.00 | 233.12 | 118,360 |
| 2023-09-21 | 256.00 | 259.00 | 256.00 | 257.00 | 221.89 | 861 |
| 2023-09-20 | 258.00 | 258.00 | 255.00 | 255.00 | 220.17 | 915 |
| 2023-09-19 | 265.00 | 266.60 | 260.00 | 260.00 | 224.48 | 24,376 |
| 2023-09-18 | 270.00 | 275.00 | 265.00 | 265.00 | 228.80 | 24,142 |
| 2023-09-15 | 275.00 | 284.00 | 263.60 | 280.00 | 241.75 | 203,771 |
| 2023-09-14 | 257.00 | 283.00 | 257.00 | 283.00 | 244.34 | 40,908 |
| 2023-09-13 | 253.00 | 264.00 | 253.00 | 264.00 | 227.94 | 23,773 |
| 2023-09-12 | 249.00 | 257.00 | 241.00 | 257.00 | 221.89 | 77,232 |
| 2023-09-11 | 240.00 | 253.00 | 239.00 | 253.00 | 218.44 | 40,989 |
| 2023-09-08 | 241.00 | 241.00 | 233.00 | 233.00 | 201.17 | 3,866 |
| 2023-09-07 | 240.00 | 240.06 | 240.00 | 240.00 | 207.21 | 994 |
| 2023-09-06 | 249.00 | 249.00 | 240.00 | 240.00 | 207.21 | 930 |
| 2023-09-05 | 239.00 | 247.00 | 239.00 | 244.00 | 210.67 | 8,254 |
| 2023-09-04 | 236.00 | 249.00 | 236.00 | 237.00 | 204.62 | 991 |
| 2023-09-01 | 249.00 | 249.00 | 240.00 | 242.00 | 208.94 | 13,380 |
| 2023-08-31 | 236.00 | 249.00 | 235.00 | 237.00 | 204.62 | 4,850 |
| 2023-08-30 | 242.00 | 243.00 | 239.08 | 243.00 | 209.81 | 481,943 |
| 2023-08-29 | 245.00 | 250.00 | 242.50 | 246.00 | 212.40 | 35,474 |
| 2023-08-25 | 245.00 | 247.00 | 236.00 | 247.00 | 213.26 | 3,142 |
| 2023-08-24 | 243.00 | 250.00 | 238.86 | 245.00 | 211.53 | 18,740 |
| 2023-08-23 | 242.00 | 249.00 | 235.00 | 242.00 | 208.94 | 148,215 |
| 2023-08-22 | 246.00 | 246.00 | 235.00 | 235.00 | 202.90 | 3,048 |
| 2023-08-21 | 245.00 | 249.00 | 235.00 | 235.00 | 202.90 | 88,081 |
| 2023-08-18 | 245.00 | 250.00 | 245.00 | 245.00 | 211.53 | 4,417 |
| 2023-08-17 | 250.00 | 253.00 | 245.00 | 245.00 | 211.53 | 25,873 |
| 2023-08-16 | 254.00 | 254.00 | 247.00 | 247.00 | 213.26 | 3,610 |
| 2023-08-15 | 251.00 | 260.00 | 247.00 | 247.00 | 213.26 | 50,181 |
| 2023-08-14 | 259.00 | 264.00 | 256.00 | 261.00 | 225.35 | 15,995 |
| 2023-08-11 | 259.00 | 259.00 | 255.00 | 255.00 | 220.17 | 68,632 |
| 2023-08-10 | 259.00 | 260.00 | 255.00 | 259.00 | 223.62 | 245,123 |
| 2023-08-09 | 254.00 | 260.00 | 242.00 | 260.00 | 224.48 | 22,929 |
| 2023-08-08 | 252.00 | 259.00 | 245.00 | 245.00 | 211.53 | 623,834 |
| 2023-08-07 | 240.00 | 255.00 | 237.00 | 252.00 | 217.58 | 265,063 |
| 2023-08-04 | 284.00 | 284.00 | 271.00 | 282.00 | 243.48 | 168,187 |
| 2023-08-03 | 283.00 | 283.00 | 272.00 | 276.00 | 238.30 | 21,766 |
| 2023-08-02 | 282.00 | 284.00 | 275.06 | 284.00 | 245.20 | 1,451 |
| 2023-08-01 | 282.00 | 290.00 | 274.00 | 282.00 | 243.48 | 34,156 |
| 2023-07-31 | 270.00 | 289.00 | 270.00 | 270.00 | 233.12 | 4,809 |
| 2023-07-28 | 283.00 | 289.00 | 271.36 | 283.00 | 244.34 | 1,558 |
| 2023-07-27 | 284.00 | 284.00 | 273.00 | 284.00 | 245.20 | 5,195 |
| 2023-07-26 | 279.00 | 279.00 | 271.00 | 276.00 | 238.30 | 1,963 |
| 2023-07-25 | 279.00 | 279.00 | 271.00 | 279.00 | 240.89 | 87,810 |
| 2023-07-24 | 280.00 | 280.00 | 275.50 | 280.00 | 241.75 | 72,289 |
| 2023-07-21 | 271.00 | 279.00 | 271.00 | 278.00 | 240.02 | 2,784 |
| 2023-07-20 | 276.00 | 280.00 | 271.00 | 276.00 | 238.30 | 32,363 |
| 2023-07-19 | 279.00 | 280.00 | 275.00 | 276.00 | 238.30 | 9,621 |
| 2023-07-18 | 277.00 | 280.00 | 267.55 | 277.00 | 239.16 | 5,280 |
| 2023-07-17 | 271.00 | 276.25 | 270.00 | 275.00 | 237.43 | 10,963 |
| 2023-07-14 | 284.00 | 284.00 | 271.55 | 274.00 | 236.57 | 20,372 |
| 2023-07-13 | 276.00 | 282.00 | 271.22 | 276.00 | 238.30 | 105,527 |
| 2023-07-12 | 282.00 | 282.00 | 275.55 | 282.00 | 243.48 | 5,581 |
| 2023-07-11 | 276.00 | 288.00 | 271.00 | 288.00 | 248.66 | 239,958 |
| 2023-07-10 | 284.00 | 284.00 | 277.00 | 282.00 | 243.48 | 26,808 |
| 2023-07-07 | 278.00 | 284.00 | 275.55 | 278.00 | 240.02 | 60,542 |
| 2023-07-06 | 278.00 | 284.00 | 273.22 | 282.00 | 243.48 | 20,830 |
| 2023-07-05 | 279.00 | 282.00 | 271.00 | 282.00 | 243.48 | 59,381 |
| 2023-07-04 | 274.00 | 274.00 | 265.00 | 271.00 | 233.98 | 61,803 |
| 2023-07-03 | 271.00 | 287.00 | 271.00 | 271.00 | 233.98 | 43,681 |
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.