LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 322.00 | 330.00 | 320.00 | 329.00 | 272.86 | 19,737 |
| 2022-07-14 | 323.00 | 324.00 | 317.00 | 317.00 | 262.91 | 37,401 |
| 2022-07-13 | 325.00 | 330.00 | 311.00 | 316.00 | 262.08 | 33,214 |
| 2022-07-12 | 333.00 | 336.60 | 327.00 | 329.00 | 272.86 | 21,875 |
| 2022-07-11 | 335.00 | 339.00 | 329.00 | 333.00 | 276.18 | 12,802 |
| 2022-07-08 | 335.00 | 336.00 | 332.00 | 332.00 | 275.35 | 34,226 |
| 2022-07-07 | 335.00 | 337.60 | 327.00 | 332.00 | 275.35 | 139,874 |
| 2022-07-06 | 345.00 | 345.00 | 325.00 | 328.00 | 272.03 | 27,610 |
| 2022-07-05 | 338.00 | 341.00 | 335.00 | 336.00 | 278.67 | 72,595 |
| 2022-07-04 | 332.00 | 338.00 | 332.00 | 337.00 | 279.50 | 54,920 |
| 2022-07-01 | 336.00 | 341.00 | 332.00 | 332.00 | 275.35 | 108,030 |
| 2022-06-30 | 342.00 | 348.00 | 333.00 | 335.00 | 277.84 | 54,082 |
| 2022-06-29 | 343.00 | 346.00 | 337.00 | 346.00 | 286.96 | 42,219 |
| 2022-06-28 | 344.00 | 344.79 | 339.00 | 344.50 | 285.72 | 145,818 |
| 2022-06-27 | 340.00 | 350.00 | 340.00 | 341.00 | 282.81 | 94,770 |
| 2022-06-24 | 343.00 | 345.00 | 338.00 | 338.00 | 280.33 | 73,476 |
| 2022-06-23 | 345.00 | 345.00 | 337.32 | 344.00 | 285.30 | 49,239 |
| 2022-06-22 | 335.00 | 361.00 | 335.00 | 348.00 | 288.62 | 39,590 |
| 2022-06-21 | 348.00 | 348.00 | 332.00 | 345.00 | 286.13 | 50,074 |
| 2022-06-20 | 335.00 | 350.00 | 335.00 | 339.00 | 281.15 | 17,309 |
| 2022-06-17 | 344.00 | 349.06 | 335.00 | 343.00 | 284.47 | 75,821 |
| 2022-06-16 | 341.00 | 348.00 | 330.00 | 337.00 | 279.50 | 181,164 |
| 2022-06-15 | 340.00 | 342.00 | 330.00 | 342.00 | 283.64 | 48,631 |
| 2022-06-14 | 340.00 | 340.00 | 330.00 | 337.00 | 279.50 | 183,690 |
| 2022-06-13 | 336.00 | 345.80 | 335.00 | 337.00 | 279.50 | 37,458 |
| 2022-06-10 | 352.00 | 352.43 | 335.00 | 335.00 | 277.84 | 72,328 |
| 2022-06-09 | 346.00 | 361.00 | 341.00 | 350.00 | 290.28 | 27,219 |
| 2022-06-08 | 354.00 | 369.00 | 354.00 | 366.00 | 303.55 | 297,026 |
| 2022-06-07 | 357.00 | 362.00 | 342.00 | 359.00 | 297.74 | 36,198 |
| 2022-06-06 | 348.00 | 358.00 | 343.00 | 358.00 | 296.91 | 488,254 |
| 2022-06-01 | 340.00 | 340.00 | 330.00 | 340.00 | 281.98 | 258,394 |
| 2022-05-31 | 339.00 | 345.00 | 330.00 | 330.00 | 273.69 | 39,752 |
| 2022-05-30 | 351.00 | 367.00 | 330.00 | 330.00 | 273.69 | 534,638 |
| 2022-05-27 | 351.00 | 358.10 | 339.37 | 342.00 | 283.64 | 536,320 |
| 2022-05-26 | 364.00 | 364.00 | 357.00 | 357.00 | 296.08 | 55,996 |
| 2022-05-25 | 344.00 | 352.00 | 344.00 | 350.00 | 290.28 | 20,548 |
| 2022-05-24 | 355.00 | 355.00 | 348.00 | 350.00 | 290.28 | 47,087 |
| 2022-05-23 | 380.00 | 389.00 | 355.73 | 360.00 | 298.57 | 33,848 |
| 2022-05-20 | 392.00 | 392.00 | 373.00 | 373.00 | 309.35 | 35,954 |
| 2022-05-19 | 393.00 | 393.00 | 384.30 | 390.00 | 323.45 | 9,326 |
| 2022-05-18 | 389.00 | 393.00 | 388.00 | 393.00 | 325.94 | 15,050 |
| 2022-05-17 | 394.00 | 396.00 | 384.60 | 395.00 | 327.60 | 31,238 |
| 2022-05-16 | 392.00 | 395.00 | 388.00 | 395.00 | 327.60 | 28,647 |
| 2022-05-13 | 397.00 | 400.00 | 392.00 | 395.00 | 327.60 | 43,083 |
| 2022-05-12 | 400.00 | 405.00 | 385.00 | 387.00 | 320.96 | 4,756,422 |
| 2022-05-11 | 398.00 | 403.00 | 394.50 | 403.00 | 334.23 | 2,098,280 |
| 2022-05-10 | 400.00 | 400.00 | 393.70 | 400.00 | 331.75 | 565,428 |
| 2022-05-09 | 395.00 | 401.00 | 395.00 | 401.00 | 332.58 | 14,451 |
| 2022-05-06 | 395.00 | 404.00 | 391.78 | 398.00 | 330.09 | 28,023 |
| 2022-05-05 | 400.00 | 403.00 | 391.00 | 395.00 | 327.60 | 88,239 |
| 2022-05-04 | 390.00 | 390.84 | 390.00 | 390.00 | 323.45 | 33,158 |
| 2022-05-03 | 390.00 | 394.00 | 387.86 | 390.00 | 323.45 | 7,525 |
| 2022-04-29 | 388.00 | 390.00 | 386.40 | 390.00 | 323.45 | 54,964 |
| 2022-04-28 | 390.00 | 393.51 | 383.00 | 383.00 | 317.65 | 6,723 |
| 2022-04-27 | 395.00 | 398.00 | 390.00 | 390.00 | 317.32 | 45,982 |
| 2022-04-26 | 393.00 | 393.50 | 390.00 | 393.00 | 319.76 | 106,620 |
| 2022-04-25 | 393.00 | 395.00 | 388.00 | 390.00 | 317.32 | 182,489 |
| 2022-04-22 | 395.00 | 397.01 | 390.00 | 393.00 | 319.76 | 9,931 |
| 2022-04-21 | 387.00 | 390.00 | 381.00 | 390.00 | 317.32 | 25,019 |
| 2022-04-20 | 371.00 | 384.00 | 371.00 | 379.00 | 308.37 | 13,404 |
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.