LSL Property Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	261.00	278.00	261.00	272.00	228.41	29,268
2023-03-30	273.00	273.00	266.14	273.00	229.25	2,749
2023-03-29	274.00	276.00	267.43	271.00	227.57	5,163
2023-03-28	266.00	274.00	266.00	274.00	230.09	6,218
2023-03-27	274.00	275.00	265.00	274.00	230.09	19,907
2023-03-24	266.00	266.00	264.00	264.00	221.69	11,628
2023-03-23	264.00	275.00	254.83	275.00	230.93	58,434
2023-03-22	262.00	262.00	253.56	260.00	218.33	8,013
2023-03-21	257.00	259.00	250.10	255.00	214.13	2,663
2023-03-20	255.00	258.00	252.12	254.00	213.29	515,238
2023-03-17	268.00	268.00	255.00	255.00	214.13	594,617
2023-03-16	266.00	274.00	260.00	262.00	220.01	121,707
2023-03-15	266.00	268.00	266.00	266.00	223.37	64,253
2023-03-14	275.00	275.00	265.00	267.00	224.21	129,530
2023-03-13	266.00	271.50	266.00	269.00	225.89	15,422
2023-03-10	277.00	280.00	266.00	267.00	224.21	21,519
2023-03-09	271.00	272.00	271.00	272.00	228.41	2,887
2023-03-08	280.00	284.00	267.65	277.00	232.61	16,341
2023-03-07	273.00	273.00	266.40	273.00	229.25	8,912
2023-03-06	269.00	274.09	261.40	273.00	229.25	23,531
2023-03-03	257.00	270.00	255.00	265.00	222.53	46,338
2023-03-02	257.00	257.00	250.00	250.00	209.93	13,367
2023-03-01	245.00	257.00	245.00	245.00	205.73	18,931
2023-02-28	255.00	255.00	251.00	255.00	214.13	10,038
2023-02-27	259.00	260.00	250.00	255.00	214.13	18,442
2023-02-24	257.00	260.00	250.35	259.00	217.49	32,756
2023-02-23	256.00	257.00	256.00	257.00	215.81	23,592
2023-02-22	249.00	255.00	246.15	255.00	214.13	32,247
2023-02-21	256.00	264.00	250.00	250.00	209.93	13,162
2023-02-20	255.00	262.00	255.00	255.00	214.13	3,564
2023-02-17	255.00	265.00	255.00	265.00	222.53	33,165
2023-02-16	266.00	271.00	256.00	256.00	214.97	30,603
2023-02-15	266.00	274.55	266.00	273.00	229.25	1,053,811
2023-02-14	271.00	275.00	261.70	275.00	230.93	682,861
2023-02-13	275.00	275.00	266.45	275.00	230.93	9,962
2023-02-10	275.00	275.00	266.00	275.00	230.93	803,400
2023-02-09	274.00	275.00	261.00	275.00	230.93	28,760
2023-02-08	266.00	272.69	264.83	266.00	223.37	2,917
2023-02-07	267.00	275.00	267.00	270.00	226.73	16,547
2023-02-06	265.00	274.00	263.00	274.00	230.09	13,676
2023-02-03	271.00	275.00	264.00	269.00	225.89	29,662
2023-02-02	271.00	275.00	261.00	271.00	227.57	3,492
2023-02-01	269.00	270.00	267.00	268.00	225.05	19,544
2023-01-31	261.00	270.00	261.00	264.00	221.69	46,508
2023-01-30	264.00	266.00	261.00	264.00	221.69	3,005
2023-01-27	262.00	264.32	262.00	262.00	220.01	637
2023-01-26	266.00	269.00	261.25	265.00	222.53	13,385
2023-01-25	265.00	267.99	262.65	267.00	224.21	5,060
2023-01-24	267.00	272.00	264.00	269.00	225.89	110,025
2023-01-23	271.00	271.00	270.00	271.00	227.57	17,294
2023-01-20	270.00	271.00	269.00	270.00	226.73	15,910
2023-01-19	269.00	272.00	267.00	269.00	225.89	25,899
2023-01-18	269.00	274.00	267.00	269.00	225.89	64,468
2023-01-17	264.00	273.00	264.00	267.00	224.21	28,419
2023-01-16	272.00	272.00	264.00	270.00	226.73	307,512
2023-01-13	265.00	274.00	265.00	270.00	226.73	24,142
2023-01-12	256.00	264.00	256.00	264.00	221.69	15,301
2023-01-11	256.00	258.00	253.50	258.00	216.65	3,558
2023-01-10	254.00	257.00	253.00	255.00	214.13	4,052
2023-01-09	255.00	256.00	250.00	250.00	209.93	12,791

← NewerPage 16 of 22 · 1,269 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.