LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 400.00 | 409.70 | 398.00 | 398.00 | 323.82 | 308,314 |
| 2022-01-20 | 405.00 | 410.00 | 395.00 | 395.00 | 321.38 | 159,619 |
| 2022-01-19 | 406.00 | 409.00 | 400.00 | 400.00 | 325.45 | 6,818 |
| 2022-01-18 | 405.00 | 411.00 | 402.00 | 411.00 | 334.40 | 2,306 |
| 2022-01-17 | 404.00 | 429.00 | 400.00 | 418.00 | 340.10 | 5,796 |
| 2022-01-14 | 412.00 | 423.05 | 402.00 | 404.00 | 328.71 | 62,667 |
| 2022-01-13 | 405.00 | 423.00 | 404.00 | 418.00 | 340.10 | 7,532 |
| 2022-01-12 | 413.00 | 413.00 | 405.00 | 405.00 | 329.52 | 714 |
| 2022-01-11 | 417.00 | 417.00 | 405.00 | 409.50 | 333.18 | 29,942 |
| 2022-01-10 | 405.00 | 415.00 | 405.00 | 415.00 | 337.66 | 7,628 |
| 2022-01-07 | 415.00 | 437.00 | 405.00 | 410.00 | 333.59 | 36,766 |
| 2022-01-06 | 420.00 | 420.00 | 410.00 | 415.00 | 337.66 | 35,264 |
| 2022-01-05 | 419.00 | 434.72 | 412.94 | 415.00 | 337.66 | 50,602 |
| 2022-01-04 | 439.00 | 439.00 | 420.00 | 420.00 | 341.72 | 7,801 |
| 2021-12-31 | 422.00 | 425.00 | 410.00 | 410.00 | 333.59 | 11,745 |
| 2021-12-30 | 433.00 | 435.00 | 433.00 | 433.00 | 352.30 | 1,611 |
| 2021-12-29 | 422.00 | 428.00 | 421.00 | 421.00 | 342.54 | 3,407 |
| 2021-12-24 | 433.00 | 439.00 | 422.00 | 435.00 | 353.93 | 2,836 |
| 2021-12-23 | 429.00 | 432.00 | 429.00 | 432.00 | 351.49 | 4,243 |
| 2021-12-22 | 419.00 | 420.00 | 409.00 | 415.00 | 337.66 | 369,647 |
| 2021-12-21 | 419.00 | 419.00 | 409.00 | 412.00 | 335.21 | 541,062 |
| 2021-12-20 | 406.00 | 419.00 | 394.00 | 402.00 | 327.08 | 277,690 |
| 2021-12-17 | 407.00 | 407.00 | 390.00 | 390.00 | 317.32 | 47,495 |
| 2021-12-16 | 412.00 | 414.00 | 405.00 | 410.00 | 333.59 | 2,572 |
| 2021-12-15 | 408.00 | 418.50 | 405.00 | 405.00 | 329.52 | 6,459 |
| 2021-12-14 | 422.00 | 422.00 | 413.27 | 422.00 | 343.35 | 498,645 |
| 2021-12-13 | 412.00 | 425.00 | 410.00 | 410.00 | 333.59 | 16,006 |
| 2021-12-10 | 436.00 | 436.00 | 410.00 | 414.00 | 336.84 | 286,352 |
| 2021-12-09 | 427.00 | 427.00 | 416.00 | 419.00 | 340.91 | 102,013 |
| 2021-12-08 | 419.00 | 419.00 | 405.00 | 405.00 | 329.52 | 1,170,194 |
| 2021-12-07 | 422.00 | 422.00 | 410.00 | 422.00 | 343.35 | 381,272 |
| 2021-12-06 | 409.00 | 435.00 | 409.00 | 435.00 | 353.93 | 17,734 |
| 2021-12-03 | 413.00 | 418.00 | 400.00 | 400.00 | 325.45 | 41,026 |
| 2021-12-02 | 411.00 | 416.00 | 410.00 | 410.00 | 333.59 | 897,682 |
| 2021-12-01 | 419.00 | 420.00 | 406.00 | 412.00 | 335.21 | 3,466,476 |
| 2021-11-30 | 400.00 | 411.30 | 394.41 | 410.00 | 333.59 | 60,890 |
| 2021-11-29 | 415.00 | 419.00 | 412.95 | 415.00 | 337.66 | 28,536 |
| 2021-11-26 | 413.00 | 419.00 | 408.00 | 417.00 | 339.28 | 13,271 |
| 2021-11-25 | 419.00 | 420.00 | 415.00 | 415.00 | 337.66 | 26,226 |
| 2021-11-24 | 411.00 | 423.00 | 408.71 | 419.00 | 340.91 | 37,586 |
| 2021-11-23 | 399.00 | 417.00 | 399.00 | 414.00 | 336.84 | 17,413 |
| 2021-11-22 | 410.00 | 411.00 | 392.00 | 400.00 | 325.45 | 121,235 |
| 2021-11-19 | 420.00 | 426.00 | 410.00 | 415.00 | 337.66 | 21,092 |
| 2021-11-18 | 440.00 | 441.00 | 420.00 | 425.00 | 345.79 | 3,154 |
| 2021-11-17 | 426.00 | 431.00 | 418.00 | 418.00 | 340.10 | 14,991 |
| 2021-11-16 | 435.00 | 439.00 | 420.00 | 433.00 | 352.30 | 13,129 |
| 2021-11-15 | 420.00 | 435.00 | 420.00 | 424.00 | 344.98 | 14,493 |
| 2021-11-12 | 426.00 | 438.00 | 421.86 | 429.00 | 349.05 | 3,886 |
| 2021-11-11 | 440.00 | 440.00 | 420.00 | 420.00 | 341.72 | 1,203 |
| 2021-11-10 | 439.00 | 439.00 | 439.00 | 439.00 | 357.18 | 866,599 |
| 2021-11-09 | 442.00 | 442.00 | 431.87 | 434.00 | 353.11 | 18,067 |
| 2021-11-08 | 450.00 | 450.00 | 430.00 | 430.00 | 349.86 | 8,834 |
| 2021-11-05 | 439.00 | 448.98 | 436.00 | 443.00 | 360.44 | 31,680 |
| 2021-11-04 | 436.00 | 449.00 | 432.00 | 448.00 | 364.51 | 50,222 |
| 2021-11-03 | 438.00 | 463.05 | 438.00 | 446.00 | 362.88 | 101,222 |
| 2021-11-02 | 440.00 | 445.74 | 440.00 | 444.00 | 361.25 | 18,319 |
| 2021-11-01 | 455.00 | 455.00 | 438.90 | 443.00 | 360.44 | 7,329 |
| 2021-10-29 | 451.00 | 451.00 | 440.00 | 442.00 | 359.62 | 6,842 |
| 2021-10-28 | 455.00 | 455.00 | 440.00 | 440.00 | 358.00 | 12,401 |
| 2021-10-27 | 463.00 | 465.00 | 448.00 | 450.00 | 366.13 | 4,820,271 |
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.