LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 270.00 | 281.00 | 266.00 | 270.00 | 252.76 | 186,141 |
| 2025-08-15 | 273.00 | 282.00 | 270.00 | 270.00 | 252.76 | 225,260 |
| 2025-08-14 | 273.00 | 287.00 | 272.00 | 272.00 | 254.63 | 29,467 |
| 2025-08-13 | 276.00 | 289.00 | 272.00 | 273.00 | 255.57 | 42,231 |
| 2025-08-12 | 280.00 | 282.00 | 275.00 | 275.00 | 257.44 | 75,145 |
| 2025-08-11 | 280.00 | 286.00 | 279.00 | 280.00 | 262.12 | 29,503 |
| 2025-08-08 | 281.00 | 286.00 | 280.00 | 280.00 | 262.12 | 7,439 |
| 2025-08-07 | 285.00 | 286.00 | 279.00 | 281.00 | 263.06 | 7,958 |
| 2025-08-06 | 283.00 | 287.00 | 280.00 | 284.00 | 265.87 | 68,977 |
| 2025-08-05 | 286.00 | 289.00 | 285.00 | 285.00 | 266.80 | 91,515 |
| 2025-08-04 | 286.00 | 291.00 | 285.00 | 285.00 | 266.80 | 32,253 |
| 2025-08-01 | 292.00 | 297.00 | 285.00 | 285.00 | 266.80 | 51,229 |
| 2025-07-31 | 301.00 | 301.00 | 293.00 | 297.00 | 278.04 | 40,065 |
| 2025-07-30 | 299.00 | 307.00 | 296.00 | 297.00 | 278.04 | 99,374 |
| 2025-07-29 | 296.00 | 302.55 | 296.00 | 299.00 | 279.91 | 11,721 |
| 2025-07-28 | 298.00 | 302.00 | 294.00 | 296.00 | 277.10 | 34,409 |
| 2025-07-25 | 301.00 | 302.00 | 295.00 | 298.00 | 278.97 | 17,612 |
| 2025-07-24 | 305.00 | 305.00 | 301.00 | 301.00 | 281.78 | 39,122 |
| 2025-07-23 | 308.00 | 308.00 | 302.00 | 302.00 | 282.72 | 50,640 |
| 2025-07-22 | 306.00 | 311.00 | 303.00 | 305.00 | 285.53 | 22,741 |
| 2025-07-21 | 308.00 | 310.00 | 303.00 | 305.00 | 285.53 | 65,981 |
| 2025-07-18 | 303.00 | 307.00 | 301.00 | 304.00 | 284.59 | 8,754 |
| 2025-07-17 | 306.00 | 311.00 | 305.00 | 305.00 | 285.53 | 41,147 |
| 2025-07-16 | 306.00 | 310.00 | 306.00 | 307.00 | 287.40 | 66,368 |
| 2025-07-15 | 304.00 | 320.00 | 304.00 | 306.00 | 286.46 | 109,320 |
| 2025-07-14 | 307.00 | 311.00 | 304.00 | 306.00 | 286.46 | 185,978 |
| 2025-07-11 | 308.00 | 313.00 | 306.00 | 306.00 | 286.46 | 24,936 |
| 2025-07-10 | 312.00 | 319.00 | 310.00 | 310.00 | 290.21 | 12,944 |
| 2025-07-09 | 318.00 | 318.60 | 310.00 | 311.00 | 291.14 | 35,580 |
| 2025-07-08 | 322.00 | 322.00 | 312.00 | 321.00 | 300.51 | 35,216 |
| 2025-07-07 | 322.00 | 328.00 | 320.00 | 322.00 | 301.44 | 19,478 |
| 2025-07-04 | 326.00 | 330.00 | 320.00 | 320.00 | 299.57 | 35,304 |
| 2025-07-03 | 325.00 | 334.00 | 320.00 | 326.00 | 305.19 | 30,650 |
| 2025-07-02 | 325.00 | 330.00 | 317.00 | 320.00 | 299.57 | 265,905 |
| 2025-07-01 | 322.00 | 325.00 | 315.00 | 325.00 | 304.25 | 48,419 |
| 2025-06-30 | 318.00 | 322.00 | 314.00 | 317.00 | 296.76 | 112,839 |
| 2025-06-27 | 314.00 | 319.25 | 309.00 | 316.00 | 295.83 | 248,341 |
| 2025-06-26 | 313.00 | 321.00 | 309.00 | 311.00 | 291.14 | 43,767 |
| 2025-06-25 | 315.00 | 320.00 | 310.00 | 314.00 | 293.95 | 148,905 |
| 2025-06-24 | 315.00 | 316.00 | 303.00 | 315.00 | 294.89 | 32,705 |
| 2025-06-23 | 306.00 | 315.00 | 306.00 | 315.00 | 294.89 | 42,196 |
| 2025-06-20 | 314.00 | 320.00 | 294.00 | 320.00 | 299.57 | 232,230 |
| 2025-06-19 | 299.00 | 306.00 | 299.00 | 300.00 | 280.85 | 446,649 |
| 2025-06-18 | 300.00 | 308.00 | 298.00 | 301.00 | 281.78 | 44,329 |
| 2025-06-17 | 300.00 | 312.00 | 298.00 | 302.00 | 282.72 | 32,666 |
| 2025-06-16 | 309.00 | 309.00 | 295.00 | 300.00 | 280.85 | 57,459 |
| 2025-06-13 | 309.00 | 309.00 | 292.00 | 296.00 | 277.10 | 34,056 |
| 2025-06-12 | 301.00 | 302.00 | 293.00 | 295.00 | 276.17 | 46,097 |
| 2025-06-11 | 299.00 | 305.00 | 295.00 | 301.00 | 281.78 | 11,555 |
| 2025-06-10 | 290.00 | 299.00 | 290.00 | 299.00 | 279.91 | 16,769 |
| 2025-06-09 | 294.00 | 294.00 | 288.00 | 290.00 | 271.49 | 41,728 |
| 2025-06-06 | 294.00 | 294.00 | 286.00 | 289.00 | 270.55 | 22,014 |
| 2025-06-05 | 294.00 | 294.00 | 282.00 | 288.00 | 269.61 | 10,138 |
| 2025-06-04 | 280.00 | 287.00 | 276.00 | 281.00 | 263.06 | 108,437 |
| 2025-06-03 | 275.00 | 281.00 | 273.00 | 273.00 | 255.57 | 12,562 |
| 2025-06-02 | 279.00 | 285.00 | 270.00 | 277.00 | 259.32 | 17,501 |
| 2025-05-30 | 278.00 | 282.00 | 270.00 | 270.00 | 252.76 | 22,951 |
| 2025-05-29 | 291.00 | 291.00 | 277.00 | 277.00 | 259.32 | 79,526 |
| 2025-05-28 | 290.00 | 294.00 | 285.00 | 288.00 | 269.61 | 85,124 |
| 2025-05-27 | 287.00 | 298.00 | 281.00 | 295.00 | 276.17 | 119,245 |
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.