LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 246.00 | 249.00 | 245.00 | 248.00 | 235.78 | 44,511 |
| 2025-11-10 | 249.00 | 250.00 | 246.00 | 246.00 | 233.88 | 91,024 |
| 2025-11-07 | 250.00 | 252.00 | 245.00 | 248.00 | 235.78 | 3,621,036 |
| 2025-11-06 | 252.00 | 256.00 | 245.00 | 250.00 | 237.68 | 83,101 |
| 2025-11-05 | 250.00 | 251.00 | 248.00 | 250.00 | 237.68 | 69,641 |
| 2025-11-04 | 250.00 | 255.00 | 248.00 | 250.00 | 237.68 | 110,642 |
| 2025-11-03 | 246.00 | 258.00 | 246.00 | 250.00 | 237.68 | 69,233 |
| 2025-10-31 | 249.00 | 255.00 | 243.00 | 255.00 | 242.44 | 57,784 |
| 2025-10-30 | 250.00 | 254.00 | 246.00 | 249.00 | 236.73 | 52,221 |
| 2025-10-29 | 253.00 | 258.00 | 248.00 | 255.00 | 242.44 | 268,036 |
| 2025-10-28 | 252.00 | 256.00 | 249.06 | 253.00 | 240.53 | 129,216 |
| 2025-10-27 | 258.00 | 258.00 | 246.34 | 254.00 | 241.48 | 23,753 |
| 2025-10-24 | 251.00 | 252.00 | 248.09 | 252.00 | 239.58 | 39,650 |
| 2025-10-23 | 249.00 | 254.00 | 246.00 | 250.00 | 237.68 | 63,728 |
| 2025-10-22 | 251.00 | 253.00 | 250.00 | 251.00 | 238.63 | 214,176 |
| 2025-10-21 | 252.00 | 256.00 | 252.00 | 252.00 | 239.58 | 58,942 |
| 2025-10-20 | 253.00 | 258.00 | 250.00 | 256.00 | 243.39 | 65,045 |
| 2025-10-17 | 256.00 | 263.00 | 250.00 | 251.00 | 238.63 | 43,404 |
| 2025-10-16 | 258.00 | 262.00 | 255.00 | 255.00 | 242.44 | 15,700 |
| 2025-10-15 | 260.00 | 264.00 | 257.00 | 259.00 | 246.24 | 21,844 |
| 2025-10-14 | 259.00 | 261.00 | 258.00 | 259.00 | 246.24 | 9,906 |
| 2025-10-13 | 260.00 | 262.00 | 257.00 | 260.00 | 247.19 | 19,915 |
| 2025-10-10 | 257.00 | 264.00 | 257.00 | 260.00 | 247.19 | 44,334 |
| 2025-10-09 | 256.00 | 265.00 | 256.00 | 257.00 | 244.34 | 78,083 |
| 2025-10-08 | 252.00 | 260.85 | 251.14 | 257.00 | 244.34 | 102,514 |
| 2025-10-07 | 252.00 | 252.00 | 247.00 | 250.00 | 237.68 | 104,442 |
| 2025-10-06 | 252.00 | 262.00 | 249.00 | 250.00 | 237.68 | 73,806 |
| 2025-10-03 | 258.00 | 267.00 | 251.00 | 251.00 | 238.63 | 21,698 |
| 2025-10-02 | 262.00 | 263.00 | 258.00 | 258.00 | 245.29 | 48,271 |
| 2025-10-01 | 267.00 | 267.00 | 261.00 | 261.00 | 244.34 | 37,544 |
| 2025-09-30 | 267.00 | 271.00 | 263.44 | 264.00 | 247.15 | 19,859 |
| 2025-09-29 | 272.00 | 277.00 | 264.00 | 264.00 | 247.15 | 46,774 |
| 2025-09-26 | 271.00 | 276.00 | 270.00 | 271.00 | 253.70 | 16,314 |
| 2025-09-25 | 287.00 | 287.00 | 270.00 | 270.00 | 252.76 | 20,818 |
| 2025-09-24 | 281.00 | 287.00 | 281.00 | 281.00 | 263.06 | 10,681 |
| 2025-09-23 | 282.00 | 283.00 | 279.00 | 281.00 | 263.06 | 21,572 |
| 2025-09-22 | 279.00 | 284.00 | 278.30 | 281.00 | 263.06 | 11,627 |
| 2025-09-19 | 282.00 | 285.00 | 280.00 | 282.00 | 264.00 | 26,515 |
| 2025-09-18 | 288.00 | 290.00 | 280.00 | 284.00 | 265.87 | 16,709 |
| 2025-09-17 | 292.00 | 295.00 | 282.00 | 287.00 | 268.68 | 86,901 |
| 2025-09-16 | 288.00 | 298.00 | 281.00 | 295.00 | 276.17 | 36,561 |
| 2025-09-15 | 285.00 | 288.00 | 278.32 | 288.00 | 269.61 | 12,028 |
| 2025-09-12 | 279.00 | 283.00 | 276.00 | 280.00 | 262.12 | 57,867 |
| 2025-09-11 | 276.00 | 280.00 | 265.00 | 279.00 | 261.19 | 25,310 |
| 2025-09-10 | 282.00 | 285.00 | 273.00 | 276.00 | 258.38 | 11,340 |
| 2025-09-09 | 286.00 | 287.00 | 279.55 | 286.00 | 267.74 | 51,481 |
| 2025-09-08 | 282.00 | 283.90 | 271.00 | 282.00 | 264.00 | 21,822 |
| 2025-09-05 | 274.00 | 280.00 | 262.00 | 280.00 | 262.12 | 37,819 |
| 2025-09-04 | 266.00 | 272.00 | 262.02 | 270.00 | 252.76 | 38,621 |
| 2025-09-03 | 267.00 | 269.00 | 262.15 | 266.00 | 249.02 | 25,545 |
| 2025-09-02 | 270.00 | 274.00 | 261.00 | 267.00 | 249.95 | 11,168 |
| 2025-09-01 | 270.00 | 272.00 | 265.00 | 270.00 | 252.76 | 49,131 |
| 2025-08-29 | 274.00 | 274.00 | 268.00 | 272.00 | 254.63 | 18,256 |
| 2025-08-28 | 266.00 | 272.00 | 266.00 | 266.00 | 249.02 | 26,755 |
| 2025-08-27 | 274.00 | 275.00 | 266.00 | 268.00 | 250.89 | 62,657 |
| 2025-08-26 | 270.00 | 274.00 | 268.00 | 270.00 | 252.76 | 347,382 |
| 2025-08-22 | 269.00 | 274.00 | 266.00 | 270.00 | 252.76 | 202,789 |
| 2025-08-21 | 270.00 | 275.00 | 268.00 | 268.00 | 250.89 | 69,367 |
| 2025-08-20 | 271.00 | 280.00 | 271.00 | 272.00 | 254.63 | 39,092 |
| 2025-08-19 | 271.00 | 281.00 | 266.00 | 271.00 | 253.70 | 338,020 |
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.