LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 372.00 | 374.00 | 369.91 | 374.00 | 304.30 | 36,317 |
| 2022-04-14 | 373.00 | 376.00 | 366.42 | 376.00 | 305.92 | 1,203 |
| 2022-04-13 | 374.00 | 379.00 | 365.00 | 365.00 | 296.97 | 33,093 |
| 2022-04-12 | 368.00 | 375.00 | 365.00 | 375.00 | 305.11 | 61,535 |
| 2022-04-11 | 369.00 | 378.00 | 365.00 | 371.00 | 301.86 | 76,000 |
| 2022-04-08 | 376.00 | 376.31 | 367.00 | 367.00 | 298.60 | 26,292 |
| 2022-04-07 | 377.00 | 385.00 | 377.00 | 379.00 | 308.37 | 589,636 |
| 2022-04-06 | 388.00 | 390.00 | 378.74 | 390.00 | 317.32 | 15,441 |
| 2022-04-05 | 383.00 | 392.00 | 377.00 | 392.00 | 318.94 | 27,944 |
| 2022-04-04 | 390.00 | 390.00 | 377.00 | 377.00 | 306.74 | 4,880 |
| 2022-04-01 | 380.00 | 382.00 | 378.00 | 382.00 | 310.81 | 14,950 |
| 2022-03-31 | 373.00 | 389.00 | 366.24 | 388.00 | 315.69 | 13,627 |
| 2022-03-30 | 370.00 | 375.00 | 370.00 | 373.00 | 303.48 | 66,151 |
| 2022-03-29 | 370.00 | 378.00 | 365.00 | 378.00 | 307.55 | 252,708 |
| 2022-03-28 | 380.00 | 380.00 | 365.00 | 365.00 | 296.97 | 699,718 |
| 2022-03-25 | 361.00 | 379.00 | 360.00 | 379.00 | 308.37 | 27,096 |
| 2022-03-24 | 360.00 | 369.00 | 358.00 | 365.00 | 296.97 | 1,291,692 |
| 2022-03-23 | 345.00 | 369.00 | 344.00 | 363.00 | 295.35 | 107,774 |
| 2022-03-22 | 355.00 | 356.00 | 344.00 | 354.00 | 288.02 | 33,629 |
| 2022-03-21 | 341.00 | 348.36 | 341.00 | 341.00 | 277.45 | 3,097 |
| 2022-03-18 | 349.00 | 364.00 | 344.00 | 353.00 | 287.21 | 270,468 |
| 2022-03-17 | 352.00 | 356.74 | 335.00 | 340.00 | 276.63 | 53,978 |
| 2022-03-16 | 342.00 | 363.12 | 342.00 | 357.00 | 290.47 | 96,706 |
| 2022-03-15 | 341.00 | 358.10 | 340.00 | 350.00 | 284.77 | 36,098 |
| 2022-03-14 | 352.00 | 365.00 | 350.14 | 365.00 | 296.97 | 28,577 |
| 2022-03-11 | 343.00 | 350.00 | 340.38 | 350.00 | 284.77 | 26,528 |
| 2022-03-10 | 340.00 | 347.00 | 340.00 | 344.00 | 279.89 | 290,402 |
| 2022-03-09 | 355.00 | 355.00 | 340.00 | 345.00 | 280.70 | 166,008 |
| 2022-03-08 | 347.00 | 360.00 | 340.00 | 340.00 | 276.63 | 370,137 |
| 2022-03-07 | 351.00 | 364.00 | 340.00 | 340.00 | 276.63 | 51,547 |
| 2022-03-04 | 389.00 | 390.00 | 365.00 | 365.00 | 296.97 | 375,628 |
| 2022-03-03 | 390.00 | 391.00 | 375.00 | 389.00 | 316.50 | 280,065 |
| 2022-03-02 | 391.00 | 402.00 | 388.00 | 402.00 | 327.08 | 4,305 |
| 2022-03-01 | 401.41 | 401.41 | 385.80 | 389.00 | 316.50 | 57 |
| 2022-02-28 | 380.00 | 408.00 | 380.00 | 388.00 | 315.69 | 123,395 |
| 2022-02-25 | 391.00 | 398.60 | 386.00 | 390.00 | 317.32 | 325,264 |
| 2022-02-24 | 400.00 | 400.00 | 393.00 | 393.00 | 319.76 | 39,006 |
| 2022-02-23 | 408.00 | 410.00 | 401.36 | 405.00 | 329.52 | 810 |
| 2022-02-22 | 419.00 | 419.00 | 408.06 | 412.50 | 335.62 | 11,896 |
| 2022-02-21 | 407.00 | 410.00 | 405.00 | 408.00 | 331.96 | 57,553 |
| 2022-02-18 | 443.00 | 443.00 | 401.00 | 405.00 | 329.52 | 89,959 |
| 2022-02-17 | 393.00 | 440.00 | 393.00 | 440.00 | 358.00 | 77,190 |
| 2022-02-16 | 396.25 | 407.00 | 396.25 | 401.50 | 326.67 | 38,478 |
| 2022-02-15 | 391.00 | 409.00 | 390.00 | 409.00 | 332.77 | 9,560 |
| 2022-02-14 | 399.00 | 409.00 | 385.00 | 397.00 | 323.01 | 37,522 |
| 2022-02-11 | 390.00 | 395.00 | 390.00 | 394.00 | 320.57 | 338,839 |
| 2022-02-10 | 390.00 | 398.00 | 390.00 | 398.00 | 323.82 | 1,604 |
| 2022-02-09 | 410.00 | 410.00 | 395.00 | 395.00 | 321.38 | 6,121 |
| 2022-02-08 | 396.00 | 402.50 | 396.00 | 396.00 | 322.20 | 8,944 |
| 2022-02-07 | 404.00 | 409.00 | 394.00 | 404.00 | 328.71 | 62,207 |
| 2022-02-04 | 393.00 | 407.00 | 388.31 | 400.00 | 325.45 | 17,849 |
| 2022-02-03 | 392.00 | 394.50 | 386.00 | 392.00 | 318.94 | 216,266 |
| 2022-02-02 | 400.00 | 400.00 | 393.00 | 393.00 | 319.76 | 86,942 |
| 2022-02-01 | 400.00 | 409.00 | 394.69 | 400.00 | 325.45 | 7,815 |
| 2022-01-31 | 403.00 | 409.00 | 381.00 | 395.00 | 321.38 | 11,062 |
| 2022-01-28 | 390.00 | 391.00 | 381.00 | 388.00 | 315.69 | 95,714 |
| 2022-01-27 | 396.00 | 396.00 | 388.00 | 389.00 | 316.50 | 81,038 |
| 2022-01-26 | 389.00 | 400.00 | 389.00 | 400.00 | 325.45 | 926 |
| 2022-01-25 | 394.00 | 417.00 | 388.00 | 388.00 | 315.69 | 8,064 |
| 2022-01-24 | 398.00 | 399.50 | 390.00 | 390.00 | 317.32 | 3,027 |
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.