LSL Property Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	248.00	249.00	241.00	245.00	241.23	2,767,713
2026-07-29	242.00	243.00	237.00	241.00	237.29	246,913
2026-07-28	251.00	251.00	239.44	241.00	237.29	262,730
2026-07-27	242.00	246.00	240.00	242.00	238.28	193,852
2026-07-24	241.00	246.00	232.00	243.00	239.26	114,202
2026-07-23	235.00	245.00	233.00	242.00	238.28	155,171
2026-07-22	232.00	238.00	230.00	238.00	234.34	65,215
2026-07-21	236.00	236.00	225.00	231.00	227.45	309,872
2026-07-20	230.00	237.17	223.00	232.00	228.43	146,226
2026-07-17	236.00	236.00	225.00	228.00	224.49	48,585
2026-07-16	229.00	234.00	224.32	226.00	222.52	177,742
2026-07-15	234.00	234.00	228.00	232.00	228.43	216,526
2026-07-14	223.00	233.00	223.00	230.00	226.46	129,768
2026-07-13	225.00	232.00	223.34	227.00	223.51	189,409
2026-07-10	222.00	228.00	221.00	225.00	221.54	63,483
2026-07-09	222.00	223.00	218.80	221.00	217.60	180,395
2026-07-08	218.00	225.34	217.00	222.00	218.58	166,888
2026-07-07	211.00	221.00	211.00	220.00	216.62	95,078
2026-07-06	217.00	217.00	207.00	211.00	207.75	377,786
2026-07-03	215.00	215.00	210.00	210.00	206.77	29,240
2026-07-02	207.00	213.28	206.00	212.00	208.74	91,338
2026-07-01	207.00	214.00	207.00	209.00	205.78	67,760
2026-06-30	212.00	223.00	206.00	206.00	202.83	294,393
2026-06-29	221.00	221.00	207.00	214.00	210.71	126,702
2026-06-26	213.00	215.00	210.60	214.00	210.71	176,601
2026-06-25	214.00	218.00	210.00	210.00	206.77	108,078
2026-06-24	213.00	215.00	206.00	214.00	210.71	136,180
2026-06-23	210.00	216.00	207.00	210.00	206.77	77,204
2026-06-22	211.00	219.00	208.00	208.00	204.80	145,832
2026-06-19	217.00	217.00	210.00	210.00	206.77	89,426
2026-06-18	214.00	219.00	212.00	212.00	208.74	68,383
2026-06-17	214.00	221.12	210.00	210.00	206.77	151,619
2026-06-16	221.00	222.13	215.00	215.00	211.69	518,439
2026-06-15	225.00	225.00	216.00	221.00	217.60	301,760
2026-06-12	215.00	221.26	209.00	218.00	214.65	165,217
2026-06-11	211.00	218.00	210.00	215.00	211.69	91,022
2026-06-10	206.00	219.00	206.00	211.00	207.75	102,277
2026-06-09	206.00	218.00	206.00	213.00	209.72	118,513
2026-06-08	220.00	220.00	205.00	211.00	207.75	165,621
2026-06-05	217.00	223.50	211.00	211.00	207.75	157,048
2026-06-04	216.00	218.00	214.00	214.00	210.71	68,114
2026-06-03	221.00	223.00	216.00	216.00	212.68	54,471
2026-06-02	225.00	230.00	217.00	220.00	216.62	97,429
2026-06-01	220.00	226.00	219.00	222.00	218.58	254,929
2026-05-29	218.00	227.00	216.47	218.00	214.65	287,605
2026-05-28	218.00	219.00	212.00	215.00	211.69	279,720
2026-05-27	217.00	223.00	213.54	215.00	211.69	140,509
2026-05-26	220.00	220.00	212.80	217.00	213.66	344,402
2026-05-22	211.00	219.00	211.00	218.00	214.65	459,420
2026-05-21	212.00	215.35	210.00	212.00	208.74	179,702
2026-05-20	211.00	217.00	211.00	213.00	209.72	207,920
2026-05-19	212.00	213.00	210.00	212.00	208.74	249,624
2026-05-18	213.00	213.34	208.00	212.00	208.74	125,109
2026-05-15	205.00	215.00	205.00	210.00	206.77	298,275
2026-05-14	206.00	211.00	204.00	205.00	201.85	79,687
2026-05-13	218.00	222.00	211.00	215.00	204.41	100,321
2026-05-12	221.00	224.00	217.00	217.00	206.31	113,280
2026-05-11	221.00	224.00	219.00	222.00	211.06	133,213
2026-05-08	229.00	229.00	217.00	220.00	209.16	113,056
2026-05-07	215.00	225.28	215.00	222.00	211.06	61,029

← NewerPage 2 of 5 · 254 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.