LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 255.00 | 258.00 | 255.00 | 255.00 | 214.13 | 2,678 |
| 2023-01-05 | 248.00 | 253.00 | 248.00 | 253.00 | 212.45 | 44,012 |
| 2023-01-04 | 254.00 | 254.00 | 246.00 | 254.00 | 213.29 | 3,496 |
| 2023-01-03 | 257.00 | 257.00 | 245.00 | 254.00 | 213.29 | 9,402 |
| 2022-12-30 | 255.00 | 255.00 | 247.00 | 250.00 | 209.93 | 18,418 |
| 2022-12-29 | 255.00 | 255.00 | 254.60 | 255.00 | 214.13 | 14,593 |
| 2022-12-28 | 260.00 | 260.00 | 242.00 | 258.00 | 216.65 | 4,960 |
| 2022-12-23 | 259.00 | 259.00 | 255.00 | 255.00 | 214.13 | 1,213 |
| 2022-12-22 | 250.00 | 260.00 | 247.00 | 257.00 | 215.81 | 19,941 |
| 2022-12-21 | 246.00 | 258.00 | 246.00 | 254.00 | 213.29 | 24,209 |
| 2022-12-20 | 242.00 | 250.00 | 240.00 | 246.00 | 206.57 | 26,331 |
| 2022-12-19 | 240.00 | 247.00 | 240.00 | 245.00 | 205.73 | 198,050 |
| 2022-12-16 | 251.00 | 260.00 | 245.00 | 245.00 | 205.73 | 178,408 |
| 2022-12-15 | 252.00 | 259.00 | 252.00 | 256.00 | 214.97 | 14,045 |
| 2022-12-14 | 242.00 | 263.00 | 242.00 | 256.00 | 214.97 | 62,531 |
| 2022-12-13 | 250.00 | 251.00 | 244.10 | 250.00 | 209.93 | 803 |
| 2022-12-12 | 250.00 | 250.00 | 238.94 | 250.00 | 209.93 | 29,484 |
| 2022-12-09 | 241.00 | 255.00 | 238.40 | 255.00 | 214.13 | 29,568 |
| 2022-12-08 | 240.00 | 242.00 | 237.00 | 238.00 | 199.86 | 14,441 |
| 2022-12-07 | 239.00 | 240.00 | 233.00 | 239.00 | 200.70 | 67,981 |
| 2022-12-06 | 238.00 | 240.00 | 236.00 | 238.00 | 199.86 | 21,029 |
| 2022-12-05 | 239.00 | 240.00 | 235.75 | 240.00 | 201.54 | 43,543 |
| 2022-12-02 | 234.00 | 240.00 | 223.00 | 240.00 | 201.54 | 17,592 |
| 2022-12-01 | 233.00 | 238.00 | 221.00 | 238.00 | 199.86 | 13,240 |
| 2022-11-30 | 232.00 | 237.00 | 230.00 | 235.00 | 197.34 | 32,362 |
| 2022-11-29 | 230.00 | 235.00 | 227.75 | 232.00 | 194.82 | 4,715 |
| 2022-11-28 | 226.00 | 235.00 | 221.00 | 230.00 | 193.14 | 34,211 |
| 2022-11-25 | 230.00 | 237.00 | 220.09 | 236.00 | 198.18 | 194,098 |
| 2022-11-24 | 260.00 | 264.00 | 259.00 | 262.00 | 220.01 | 13,624 |
| 2022-11-23 | 265.00 | 265.00 | 255.00 | 260.00 | 218.33 | 16,532 |
| 2022-11-22 | 269.00 | 269.00 | 258.00 | 260.00 | 218.33 | 98,127 |
| 2022-11-21 | 259.00 | 265.00 | 256.00 | 265.00 | 222.53 | 8,752 |
| 2022-11-18 | 260.00 | 263.00 | 260.00 | 263.00 | 220.85 | 31,676 |
| 2022-11-17 | 262.00 | 262.00 | 258.00 | 262.00 | 220.01 | 9,151 |
| 2022-11-16 | 251.00 | 265.00 | 250.00 | 265.00 | 222.53 | 14,067 |
| 2022-11-15 | 254.00 | 264.00 | 254.00 | 259.00 | 217.49 | 26,359 |
| 2022-11-14 | 242.00 | 255.00 | 242.00 | 255.00 | 214.13 | 42,337 |
| 2022-11-11 | 244.00 | 254.00 | 243.00 | 250.00 | 209.93 | 34,485 |
| 2022-11-10 | 231.00 | 238.00 | 230.60 | 235.00 | 197.34 | 200,309 |
| 2022-11-09 | 232.00 | 232.00 | 229.00 | 230.00 | 193.14 | 6,229 |
| 2022-11-08 | 228.00 | 232.00 | 228.00 | 228.00 | 191.46 | 1,632 |
| 2022-11-07 | 228.00 | 231.00 | 227.00 | 228.00 | 191.46 | 40,697 |
| 2022-11-04 | 228.00 | 230.00 | 226.00 | 227.00 | 190.62 | 10,452 |
| 2022-11-03 | 228.00 | 232.00 | 228.00 | 230.00 | 193.14 | 31,178 |
| 2022-11-02 | 230.00 | 234.00 | 226.00 | 226.00 | 189.78 | 52,255 |
| 2022-11-01 | 228.00 | 230.00 | 228.00 | 229.00 | 192.30 | 10,076 |
| 2022-10-31 | 233.00 | 234.00 | 228.00 | 229.00 | 192.30 | 7,778 |
| 2022-10-28 | 235.00 | 239.00 | 230.00 | 232.00 | 194.82 | 36,903 |
| 2022-10-27 | 235.00 | 239.00 | 231.00 | 235.00 | 197.34 | 35,109 |
| 2022-10-26 | 237.00 | 239.00 | 236.90 | 237.00 | 199.02 | 1,719 |
| 2022-10-25 | 237.00 | 238.00 | 231.35 | 235.00 | 197.34 | 63,317 |
| 2022-10-24 | 238.00 | 238.00 | 230.00 | 237.00 | 199.02 | 3,081 |
| 2022-10-21 | 237.00 | 239.00 | 233.00 | 239.00 | 200.70 | 6,066 |
| 2022-10-20 | 232.00 | 237.00 | 231.00 | 233.00 | 195.66 | 23,845 |
| 2022-10-19 | 239.00 | 239.00 | 231.00 | 236.00 | 198.18 | 48,111 |
| 2022-10-18 | 234.00 | 237.00 | 233.00 | 235.00 | 197.34 | 10,695 |
| 2022-10-17 | 227.00 | 234.00 | 226.00 | 233.00 | 195.66 | 99,152 |
| 2022-10-14 | 220.00 | 227.00 | 220.00 | 227.00 | 190.62 | 51,679 |
| 2022-10-13 | 221.00 | 225.00 | 211.00 | 220.00 | 184.74 | 1,249,224 |
| 2022-10-12 | 231.00 | 235.00 | 221.00 | 225.00 | 188.94 | 55,921 |
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.