LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 271.00 | 273.00 | 265.00 | 267.00 | 253.84 | 197,075 |
| 2026-02-05 | 273.00 | 274.70 | 267.13 | 273.00 | 259.55 | 223,871 |
| 2026-02-04 | 274.00 | 274.00 | 271.00 | 273.00 | 259.55 | 153,094 |
| 2026-02-03 | 272.00 | 274.00 | 270.00 | 273.00 | 259.55 | 103,370 |
| 2026-02-02 | 264.00 | 274.00 | 264.00 | 270.00 | 256.70 | 98,112 |
| 2026-01-30 | 268.00 | 272.00 | 265.00 | 265.00 | 251.94 | 473,670 |
| 2026-01-29 | 271.00 | 274.00 | 266.00 | 267.00 | 253.84 | 171,355 |
| 2026-01-28 | 269.00 | 274.00 | 265.00 | 267.00 | 253.84 | 109,087 |
| 2026-01-27 | 250.00 | 274.00 | 250.00 | 268.00 | 254.79 | 317,279 |
| 2026-01-26 | 252.00 | 259.00 | 250.00 | 252.00 | 239.58 | 27,728 |
| 2026-01-23 | 250.00 | 259.00 | 248.00 | 250.00 | 237.68 | 434,632 |
| 2026-01-22 | 249.00 | 258.00 | 248.00 | 249.00 | 236.73 | 100,280 |
| 2026-01-21 | 250.00 | 251.00 | 248.00 | 250.00 | 237.68 | 73,655 |
| 2026-01-20 | 250.00 | 257.00 | 248.00 | 250.00 | 237.68 | 76,556 |
| 2026-01-19 | 260.00 | 260.00 | 248.75 | 254.00 | 241.48 | 164,251 |
| 2026-01-16 | 260.00 | 266.00 | 259.48 | 260.00 | 247.19 | 134,574 |
| 2026-01-15 | 266.00 | 268.00 | 259.00 | 260.00 | 247.19 | 86,255 |
| 2026-01-14 | 260.00 | 264.00 | 259.00 | 260.00 | 247.19 | 63,229 |
| 2026-01-13 | 262.00 | 268.00 | 260.00 | 264.00 | 250.99 | 89,135 |
| 2026-01-12 | 260.00 | 269.00 | 260.00 | 266.00 | 252.89 | 219,722 |
| 2026-01-09 | 260.00 | 270.00 | 259.00 | 270.00 | 256.70 | 62,469 |
| 2026-01-08 | 259.00 | 262.00 | 256.00 | 260.00 | 247.19 | 89,032 |
| 2026-01-07 | 260.00 | 260.00 | 256.00 | 256.00 | 243.39 | 47,774 |
| 2026-01-06 | 258.00 | 263.00 | 258.00 | 263.00 | 250.04 | 50,106 |
| 2026-01-05 | 260.00 | 261.00 | 255.00 | 259.00 | 246.24 | 70,893 |
| 2026-01-02 | 260.00 | 264.00 | 253.00 | 256.00 | 243.39 | 18,730 |
| 2025-12-31 | 260.00 | 263.00 | 251.00 | 263.00 | 250.04 | 26,554 |
| 2025-12-30 | 259.00 | 262.00 | 257.00 | 260.00 | 247.19 | 55,302 |
| 2025-12-29 | 256.00 | 262.00 | 253.00 | 262.00 | 249.09 | 15,346 |
| 2025-12-24 | 269.00 | 269.00 | 262.00 | 262.00 | 249.09 | 19,002 |
| 2025-12-23 | 264.00 | 264.00 | 254.00 | 262.00 | 249.09 | 15,249 |
| 2025-12-22 | 268.00 | 270.00 | 264.00 | 265.00 | 251.94 | 40,269 |
| 2025-12-19 | 266.00 | 268.00 | 261.00 | 267.00 | 253.84 | 91,195 |
| 2025-12-18 | 254.00 | 263.00 | 253.00 | 260.00 | 247.19 | 656,560 |
| 2025-12-17 | 251.00 | 261.00 | 250.48 | 258.00 | 245.29 | 548,238 |
| 2025-12-16 | 254.00 | 261.00 | 252.00 | 252.00 | 239.58 | 44,527 |
| 2025-12-15 | 252.00 | 263.00 | 252.00 | 254.00 | 241.48 | 32,409 |
| 2025-12-12 | 258.00 | 261.00 | 253.87 | 258.00 | 245.29 | 122,926 |
| 2025-12-11 | 257.00 | 263.00 | 250.00 | 258.00 | 245.29 | 49,653 |
| 2025-12-10 | 263.00 | 267.00 | 258.00 | 258.00 | 245.29 | 50,407 |
| 2025-12-09 | 271.00 | 274.00 | 261.00 | 263.00 | 250.04 | 140,489 |
| 2025-12-08 | 260.00 | 269.00 | 260.00 | 264.00 | 250.99 | 71,595 |
| 2025-12-05 | 270.00 | 271.00 | 262.84 | 269.00 | 255.75 | 10,280 |
| 2025-12-04 | 258.00 | 267.00 | 256.00 | 263.00 | 250.04 | 15,511 |
| 2025-12-03 | 255.00 | 263.00 | 250.00 | 257.00 | 244.34 | 84,709 |
| 2025-12-02 | 252.00 | 257.00 | 252.00 | 255.00 | 242.44 | 58,823 |
| 2025-12-01 | 250.00 | 251.50 | 238.00 | 251.00 | 238.63 | 53,445 |
| 2025-11-28 | 249.00 | 249.00 | 245.00 | 246.00 | 233.88 | 9,184 |
| 2025-11-27 | 244.00 | 249.00 | 240.00 | 248.00 | 235.78 | 31,036 |
| 2025-11-26 | 240.00 | 246.00 | 240.00 | 242.00 | 230.08 | 28,295 |
| 2025-11-25 | 233.00 | 243.00 | 233.00 | 242.00 | 230.08 | 518,310 |
| 2025-11-24 | 232.00 | 240.00 | 232.00 | 234.00 | 222.47 | 8,593 |
| 2025-11-21 | 235.00 | 240.00 | 234.00 | 234.00 | 222.47 | 34,982 |
| 2025-11-20 | 237.00 | 242.00 | 235.00 | 235.00 | 223.42 | 62,363 |
| 2025-11-19 | 239.00 | 242.00 | 237.00 | 237.00 | 225.32 | 53,816 |
| 2025-11-18 | 242.00 | 250.00 | 236.00 | 239.00 | 227.22 | 104,947 |
| 2025-11-17 | 250.00 | 250.00 | 242.00 | 242.00 | 230.08 | 41,099 |
| 2025-11-14 | 245.00 | 248.59 | 243.00 | 243.00 | 231.03 | 42,018 |
| 2025-11-13 | 250.00 | 250.00 | 246.00 | 246.00 | 233.88 | 223,208 |
| 2025-11-12 | 249.00 | 259.00 | 247.00 | 250.00 | 237.68 | 101,285 |
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.