LSL Property Services Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	222.00	227.00	219.00	221.00	210.11	181,496
2026-05-05	224.00	229.00	219.00	220.00	209.16	96,404
2026-05-01	220.00	227.00	218.00	222.00	211.06	96,545
2026-04-30	222.00	225.50	218.00	221.00	210.11	475,595
2026-04-29	227.00	229.00	218.00	222.00	211.06	23,532
2026-04-28	219.00	225.67	219.00	220.00	209.16	39,839
2026-04-27	216.00	227.00	216.00	220.00	209.16	84,234
2026-04-24	222.00	225.00	218.00	220.00	209.16	105,565
2026-04-23	227.00	234.00	220.00	220.00	209.16	113,495
2026-04-22	226.00	234.00	225.79	229.00	217.72	72,203
2026-04-21	224.00	229.00	223.00	228.00	216.77	50,961
2026-04-20	229.00	230.00	222.44	224.00	212.96	128,203
2026-04-17	223.00	227.00	217.00	227.00	215.81	339,246
2026-04-16	221.00	224.00	216.00	218.00	207.26	113,829
2026-04-15	224.00	224.00	220.00	221.00	210.11	125,231
2026-04-14	224.00	225.00	220.00	222.00	211.06	132,536
2026-04-13	226.00	226.00	218.00	222.00	211.06	93,745
2026-04-10	229.00	231.00	221.00	223.00	212.01	80,996
2026-04-09	232.00	239.00	222.00	222.00	211.06	46,742
2026-04-08	233.00	239.00	229.00	229.00	217.72	140,341
2026-04-07	223.00	231.00	221.66	229.00	217.72	80,925
2026-04-02	229.00	233.00	222.00	224.00	212.96	59,906
2026-04-01	233.00	239.00	222.00	235.00	223.42	59,740
2026-03-31	223.00	232.00	221.00	223.00	212.01	96,325
2026-03-30	226.00	227.00	220.00	227.00	215.81	31,821
2026-03-27	223.00	227.00	220.00	226.00	214.86	11,253
2026-03-26	220.00	226.00	218.31	223.00	212.01	163,266
2026-03-25	221.00	226.00	219.00	222.00	211.06	46,882
2026-03-24	220.00	222.00	217.00	217.00	206.31	86,140
2026-03-23	221.00	226.00	217.00	219.00	208.21	43,661
2026-03-20	227.00	229.00	220.00	221.00	210.11	121,272
2026-03-19	228.00	232.00	221.00	222.00	211.06	206,245
2026-03-18	231.00	237.07	230.00	230.00	218.67	33,746
2026-03-17	230.00	239.00	230.00	231.00	219.62	41,892
2026-03-16	231.00	238.00	229.00	229.00	217.72	41,923
2026-03-13	237.00	237.44	229.00	229.00	217.72	129,604
2026-03-12	236.00	240.00	235.00	235.00	223.42	58,535
2026-03-11	235.00	243.00	235.00	237.00	225.32	52,878
2026-03-10	239.00	244.00	236.00	236.00	224.37	76,055
2026-03-09	237.00	240.00	233.00	236.00	224.37	101,770
2026-03-06	245.00	247.00	238.35	239.00	227.22	101,811
2026-03-05	250.00	258.00	240.00	240.00	228.17	259,455
2026-03-04	248.00	252.00	248.00	251.00	238.63	40,892
2026-03-03	254.00	262.00	244.00	246.00	233.88	117,501
2026-03-02	256.00	260.00	251.00	252.00	239.58	74,102
2026-02-27	257.00	262.00	256.00	256.00	243.39	71,850
2026-02-26	263.00	263.00	252.55	258.00	245.29	35,554
2026-02-25	258.00	262.00	256.00	256.00	243.39	53,787
2026-02-24	258.00	261.00	256.00	256.00	243.39	73,237
2026-02-23	260.00	269.00	258.00	258.00	245.29	30,706
2026-02-20	256.00	266.00	256.00	260.00	247.19	53,908
2026-02-19	255.00	258.00	253.00	256.00	243.39	37,755
2026-02-18	253.00	257.38	251.00	252.00	239.58	73,849
2026-02-17	260.00	260.00	251.00	252.00	239.58	73,719
2026-02-16	260.00	264.00	255.00	255.00	242.44	70,969
2026-02-13	257.00	261.00	257.00	260.00	247.19	58,603
2026-02-12	261.00	261.00	256.00	256.00	243.39	99,886
2026-02-11	262.00	263.00	253.00	257.00	244.34	218,040
2026-02-10	265.00	271.00	260.00	260.00	247.19	152,785
2026-02-09	268.00	270.00	263.00	264.00	250.99	161,219

← NewerPage 3 of 22 · 1,269 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.