LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 235.00 | 243.11 | 235.00 | 235.00 | 197.34 | 92,437 |
| 2022-10-10 | 244.00 | 246.00 | 238.00 | 242.00 | 203.22 | 16,510 |
| 2022-10-07 | 248.00 | 248.00 | 239.75 | 248.00 | 208.25 | 9,868 |
| 2022-10-06 | 249.00 | 249.00 | 241.00 | 248.00 | 208.25 | 46,310 |
| 2022-10-05 | 250.00 | 250.00 | 243.63 | 248.00 | 208.25 | 73,529 |
| 2022-10-04 | 254.00 | 258.00 | 249.00 | 251.00 | 210.77 | 442,181 |
| 2022-10-03 | 255.00 | 269.00 | 247.00 | 257.00 | 215.81 | 113,962 |
| 2022-09-30 | 289.00 | 289.00 | 255.00 | 262.00 | 220.01 | 93,561 |
| 2022-09-29 | 306.00 | 312.00 | 289.00 | 289.00 | 242.68 | 48,022 |
| 2022-09-28 | 312.00 | 312.01 | 309.00 | 311.00 | 261.16 | 19,973 |
| 2022-09-27 | 324.00 | 324.00 | 311.00 | 311.00 | 261.16 | 13,731 |
| 2022-09-26 | 327.00 | 327.00 | 323.00 | 326.00 | 273.75 | 30,215 |
| 2022-09-23 | 325.00 | 329.00 | 311.00 | 327.00 | 274.59 | 21,559 |
| 2022-09-22 | 329.00 | 329.00 | 322.00 | 325.00 | 272.91 | 23,738 |
| 2022-09-21 | 325.00 | 325.00 | 318.00 | 321.00 | 269.55 | 37,551 |
| 2022-09-20 | 316.00 | 325.00 | 314.00 | 325.00 | 272.91 | 152,937 |
| 2022-09-16 | 316.00 | 325.00 | 311.80 | 325.00 | 272.91 | 156,342 |
| 2022-09-15 | 319.00 | 321.00 | 314.31 | 320.00 | 268.71 | 11,003 |
| 2022-09-14 | 320.00 | 320.00 | 315.00 | 320.00 | 268.71 | 36,441 |
| 2022-09-13 | 329.00 | 334.00 | 316.00 | 316.00 | 265.36 | 22,869 |
| 2022-09-12 | 336.00 | 336.00 | 325.00 | 328.00 | 275.43 | 5,436 |
| 2022-09-09 | 341.00 | 341.00 | 330.00 | 330.00 | 277.11 | 12,646 |
| 2022-09-08 | 337.00 | 339.00 | 329.00 | 339.00 | 284.67 | 11,721 |
| 2022-09-07 | 334.00 | 340.00 | 328.00 | 328.00 | 275.43 | 117,997 |
| 2022-09-06 | 342.00 | 349.00 | 328.21 | 343.00 | 288.03 | 1,010 |
| 2022-09-05 | 338.00 | 341.00 | 326.06 | 333.00 | 279.63 | 27,917 |
| 2022-09-02 | 325.00 | 338.00 | 325.00 | 332.00 | 278.79 | 43,668 |
| 2022-09-01 | 337.00 | 338.00 | 332.00 | 332.00 | 278.79 | 27,147 |
| 2022-08-31 | 338.00 | 338.00 | 330.77 | 338.00 | 283.83 | 116,296 |
| 2022-08-30 | 339.00 | 339.00 | 325.00 | 325.00 | 272.91 | 30,741 |
| 2022-08-26 | 339.00 | 339.69 | 328.00 | 334.00 | 280.47 | 3,211 |
| 2022-08-25 | 334.00 | 343.00 | 330.00 | 330.00 | 277.11 | 129,555 |
| 2022-08-24 | 346.00 | 346.00 | 334.32 | 343.00 | 288.03 | 26,849 |
| 2022-08-23 | 337.00 | 344.00 | 337.00 | 337.00 | 282.99 | 2,922 |
| 2022-08-22 | 339.00 | 339.00 | 334.00 | 337.00 | 282.99 | 87,721 |
| 2022-08-19 | 340.00 | 341.00 | 335.00 | 341.00 | 286.35 | 10,707 |
| 2022-08-18 | 342.00 | 359.00 | 329.00 | 336.00 | 282.15 | 18,463 |
| 2022-08-17 | 339.00 | 348.00 | 336.00 | 341.00 | 286.35 | 40,852 |
| 2022-08-16 | 343.00 | 345.00 | 314.00 | 330.00 | 277.11 | 605,667 |
| 2022-08-15 | 339.00 | 353.00 | 326.00 | 352.00 | 295.59 | 23,209 |
| 2022-08-12 | 349.00 | 359.00 | 325.00 | 343.00 | 288.03 | 36,019 |
| 2022-08-11 | 328.00 | 339.00 | 323.00 | 328.00 | 275.43 | 191,383 |
| 2022-08-10 | 323.00 | 325.00 | 313.00 | 324.00 | 268.71 | 28,325 |
| 2022-08-09 | 316.00 | 325.00 | 316.00 | 325.00 | 269.54 | 230,258 |
| 2022-08-08 | 321.00 | 325.00 | 312.00 | 314.00 | 260.42 | 26,590 |
| 2022-08-05 | 313.00 | 324.00 | 311.00 | 313.00 | 259.59 | 43,859 |
| 2022-08-04 | 320.00 | 320.00 | 305.00 | 316.00 | 262.08 | 222,269 |
| 2022-08-03 | 320.00 | 320.00 | 307.00 | 320.00 | 265.40 | 2,318 |
| 2022-08-02 | 315.00 | 326.08 | 315.00 | 324.00 | 268.71 | 34,925 |
| 2022-08-01 | 325.00 | 325.00 | 321.00 | 321.00 | 266.23 | 16,118 |
| 2022-07-29 | 326.00 | 327.00 | 316.00 | 322.00 | 267.06 | 55,036 |
| 2022-07-28 | 322.00 | 328.00 | 316.00 | 326.00 | 270.37 | 43,468 |
| 2022-07-27 | 322.00 | 322.00 | 319.50 | 322.00 | 267.06 | 25,306 |
| 2022-07-26 | 321.00 | 325.00 | 313.00 | 325.00 | 269.54 | 185,779 |
| 2022-07-25 | 325.00 | 325.00 | 311.00 | 325.00 | 269.54 | 16,242 |
| 2022-07-22 | 325.00 | 328.00 | 321.00 | 326.00 | 270.37 | 22,542 |
| 2022-07-21 | 322.00 | 327.00 | 320.00 | 326.00 | 270.37 | 42,696 |
| 2022-07-20 | 329.00 | 329.00 | 317.20 | 319.00 | 264.57 | 34,484 |
| 2022-07-19 | 320.00 | 332.00 | 320.00 | 332.00 | 275.35 | 28,822 |
| 2022-07-18 | 330.00 | 330.00 | 321.00 | 322.00 | 267.06 | 107,261 |
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.