LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 273.00 | 285.00 | 273.00 | 280.00 | 241.75 | 39,587 |
| 2023-06-29 | 283.00 | 285.00 | 280.00 | 283.00 | 244.34 | 15,381 |
| 2023-06-28 | 280.00 | 285.00 | 271.00 | 285.00 | 246.07 | 47,366 |
| 2023-06-27 | 272.00 | 280.00 | 269.90 | 280.00 | 241.75 | 17,713 |
| 2023-06-26 | 272.00 | 274.00 | 266.00 | 272.00 | 234.84 | 28,819 |
| 2023-06-23 | 270.00 | 274.00 | 266.00 | 274.00 | 236.57 | 31,594 |
| 2023-06-22 | 266.00 | 277.00 | 266.00 | 272.00 | 234.84 | 23,744 |
| 2023-06-21 | 278.00 | 279.00 | 272.00 | 274.00 | 236.57 | 8,861 |
| 2023-06-20 | 277.00 | 278.00 | 277.00 | 277.00 | 239.16 | 3,399 |
| 2023-06-19 | 280.00 | 280.00 | 272.00 | 278.00 | 240.02 | 5,492 |
| 2023-06-16 | 273.00 | 280.00 | 269.80 | 280.00 | 241.75 | 88,619 |
| 2023-06-15 | 270.00 | 277.00 | 269.00 | 277.00 | 239.16 | 8,811 |
| 2023-06-14 | 274.00 | 277.00 | 266.00 | 274.00 | 236.57 | 14,230 |
| 2023-06-13 | 270.00 | 280.00 | 270.00 | 275.00 | 237.43 | 46,439 |
| 2023-06-12 | 265.00 | 276.00 | 257.00 | 276.00 | 238.30 | 185,009 |
| 2023-06-09 | 252.00 | 258.00 | 247.32 | 258.00 | 222.76 | 36,384 |
| 2023-06-08 | 255.00 | 255.00 | 251.36 | 255.00 | 220.17 | 11,916 |
| 2023-06-07 | 255.00 | 257.00 | 252.00 | 253.00 | 218.44 | 51,288 |
| 2023-06-06 | 253.00 | 259.00 | 250.00 | 259.00 | 223.62 | 26,221 |
| 2023-06-05 | 253.00 | 260.00 | 253.00 | 260.00 | 224.48 | 39,978 |
| 2023-06-02 | 250.00 | 260.00 | 246.00 | 258.00 | 222.76 | 122,671 |
| 2023-06-01 | 256.00 | 264.00 | 251.00 | 252.00 | 217.58 | 109,757 |
| 2023-05-31 | 264.00 | 265.00 | 251.00 | 265.00 | 228.80 | 17,421 |
| 2023-05-30 | 260.00 | 260.00 | 250.00 | 256.00 | 221.03 | 60,740 |
| 2023-05-26 | 261.00 | 278.00 | 257.00 | 260.00 | 224.48 | 72,996 |
| 2023-05-25 | 271.00 | 274.00 | 261.00 | 270.00 | 233.12 | 38,193 |
| 2023-05-24 | 275.00 | 280.00 | 274.00 | 278.00 | 240.02 | 31,629 |
| 2023-05-23 | 271.00 | 275.00 | 271.00 | 274.00 | 236.57 | 15,120 |
| 2023-05-22 | 275.00 | 278.00 | 270.00 | 270.00 | 233.12 | 39,722 |
| 2023-05-19 | 280.00 | 280.00 | 276.00 | 277.00 | 239.16 | 24,647 |
| 2023-05-18 | 278.00 | 284.10 | 278.00 | 282.00 | 243.48 | 5,902 |
| 2023-05-17 | 275.00 | 290.00 | 275.00 | 290.00 | 250.38 | 26,468 |
| 2023-05-16 | 280.00 | 280.90 | 275.15 | 279.00 | 240.89 | 14,447 |
| 2023-05-15 | 285.00 | 285.10 | 282.00 | 283.00 | 244.34 | 11,894 |
| 2023-05-12 | 290.00 | 290.00 | 286.00 | 288.00 | 248.66 | 14,815 |
| 2023-05-11 | 292.00 | 293.85 | 291.00 | 292.00 | 252.11 | 935 |
| 2023-05-10 | 293.00 | 296.00 | 293.00 | 295.00 | 254.70 | 2,482 |
| 2023-05-09 | 299.00 | 302.00 | 295.30 | 300.00 | 259.02 | 23,637 |
| 2023-05-05 | 297.00 | 301.50 | 292.62 | 299.00 | 258.16 | 10,832 |
| 2023-05-04 | 280.00 | 304.00 | 275.00 | 304.00 | 262.47 | 82,364 |
| 2023-05-03 | 271.00 | 279.00 | 263.00 | 279.00 | 240.89 | 9,770 |
| 2023-05-02 | 271.00 | 271.00 | 266.50 | 271.00 | 233.98 | 3,353 |
| 2023-04-28 | 265.00 | 274.00 | 256.00 | 271.00 | 233.98 | 17,917 |
| 2023-04-27 | 266.00 | 270.00 | 263.00 | 270.00 | 233.12 | 34,198 |
| 2023-04-26 | 266.00 | 273.00 | 265.00 | 270.00 | 226.73 | 21,720 |
| 2023-04-25 | 274.00 | 280.00 | 266.00 | 277.00 | 232.61 | 16,928 |
| 2023-04-24 | 267.00 | 275.00 | 263.60 | 273.00 | 229.25 | 11,203 |
| 2023-04-21 | 249.00 | 270.00 | 248.25 | 265.00 | 222.53 | 32,835 |
| 2023-04-20 | 251.00 | 253.50 | 244.00 | 253.50 | 212.87 | 18,568 |
| 2023-04-19 | 253.00 | 253.00 | 241.00 | 253.00 | 212.45 | 125,667 |
| 2023-04-18 | 245.00 | 254.00 | 241.00 | 254.00 | 213.29 | 48,549 |
| 2023-04-17 | 250.00 | 252.00 | 244.00 | 250.00 | 209.93 | 512,493 |
| 2023-04-14 | 244.00 | 250.00 | 244.00 | 250.00 | 209.93 | 328,544 |
| 2023-04-13 | 244.00 | 251.50 | 241.00 | 241.00 | 202.38 | 14,125 |
| 2023-04-12 | 255.00 | 268.00 | 246.00 | 246.00 | 206.57 | 55,676 |
| 2023-04-11 | 260.00 | 268.00 | 255.00 | 256.00 | 214.97 | 5,225 |
| 2023-04-06 | 255.00 | 259.00 | 255.00 | 257.00 | 215.81 | 55,425 |
| 2023-04-05 | 257.00 | 262.00 | 255.00 | 257.00 | 215.81 | 32,791 |
| 2023-04-04 | 269.00 | 273.00 | 251.00 | 251.00 | 210.77 | 62,657 |
| 2023-04-03 | 279.00 | 279.00 | 261.18 | 268.00 | 225.05 | 17,267 |
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.