LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 287.00 | 287.00 | 282.00 | 285.00 | 266.80 | 44,960 |
| 2025-05-22 | 284.00 | 287.00 | 284.00 | 287.00 | 268.68 | 131,767 |
| 2025-05-21 | 280.00 | 288.00 | 280.00 | 286.00 | 267.74 | 10,447 |
| 2025-05-20 | 285.00 | 288.00 | 284.00 | 287.00 | 268.68 | 13,578 |
| 2025-05-19 | 291.00 | 295.00 | 283.00 | 285.00 | 266.80 | 197,025 |
| 2025-05-16 | 294.00 | 297.00 | 290.00 | 291.00 | 272.42 | 25,679 |
| 2025-05-15 | 299.00 | 300.78 | 293.00 | 294.00 | 275.23 | 91,443 |
| 2025-05-14 | 306.00 | 308.00 | 295.00 | 295.00 | 276.17 | 57,550 |
| 2025-05-13 | 300.00 | 308.00 | 300.00 | 306.00 | 286.46 | 110,617 |
| 2025-05-12 | 285.00 | 300.00 | 284.00 | 300.00 | 280.85 | 159,200 |
| 2025-05-09 | 280.00 | 285.00 | 279.00 | 284.00 | 265.87 | 52,473 |
| 2025-05-08 | 283.00 | 283.00 | 271.00 | 279.00 | 261.19 | 624,988 |
| 2025-05-07 | 290.00 | 290.00 | 283.00 | 284.00 | 258.94 | 62,255 |
| 2025-05-06 | 283.00 | 295.00 | 280.00 | 289.00 | 263.50 | 141,018 |
| 2025-05-02 | 285.00 | 290.00 | 285.00 | 288.00 | 262.59 | 43,655 |
| 2025-05-01 | 282.00 | 287.00 | 282.00 | 287.00 | 261.68 | 31,665 |
| 2025-04-30 | 285.00 | 285.00 | 280.00 | 280.00 | 255.29 | 57,387 |
| 2025-04-29 | 283.00 | 286.40 | 280.18 | 283.00 | 258.03 | 33,863 |
| 2025-04-28 | 275.00 | 281.00 | 275.00 | 281.00 | 256.21 | 7,000 |
| 2025-04-25 | 279.00 | 280.00 | 276.00 | 276.00 | 251.65 | 3,401 |
| 2025-04-24 | 275.00 | 278.00 | 274.00 | 276.00 | 251.65 | 186,342 |
| 2025-04-23 | 275.00 | 278.00 | 274.00 | 274.00 | 249.82 | 39,848 |
| 2025-04-22 | 274.00 | 278.00 | 273.00 | 275.00 | 250.73 | 142,748 |
| 2025-04-17 | 278.00 | 278.00 | 268.00 | 274.00 | 249.82 | 238,205 |
| 2025-04-16 | 265.00 | 274.00 | 263.00 | 274.00 | 249.82 | 51,114 |
| 2025-04-15 | 265.00 | 265.00 | 262.00 | 264.00 | 240.71 | 75,395 |
| 2025-04-14 | 262.00 | 265.00 | 262.00 | 265.00 | 241.62 | 17,514 |
| 2025-04-11 | 265.00 | 265.00 | 262.71 | 265.00 | 241.62 | 16,801 |
| 2025-04-10 | 268.00 | 268.00 | 258.00 | 265.00 | 241.62 | 33,080 |
| 2025-04-09 | 258.00 | 261.95 | 252.00 | 257.00 | 234.32 | 125,840 |
| 2025-04-08 | 258.00 | 262.60 | 257.00 | 258.00 | 235.23 | 224,484 |
| 2025-04-07 | 255.00 | 259.00 | 246.06 | 258.00 | 235.23 | 135,197 |
| 2025-04-04 | 266.00 | 267.00 | 259.00 | 262.00 | 238.88 | 191,765 |
| 2025-04-03 | 269.00 | 269.00 | 265.00 | 267.00 | 243.44 | 149,404 |
| 2025-04-02 | 269.00 | 275.00 | 267.00 | 267.00 | 243.44 | 68,109 |
| 2025-04-01 | 272.00 | 275.72 | 263.00 | 268.00 | 244.35 | 70,272 |
| 2025-03-31 | 278.00 | 280.00 | 270.75 | 271.00 | 247.09 | 47,953 |
| 2025-03-28 | 274.00 | 280.00 | 274.00 | 277.00 | 252.56 | 98,449 |
| 2025-03-27 | 267.00 | 277.37 | 266.50 | 275.00 | 250.73 | 52,522 |
| 2025-03-26 | 265.00 | 280.00 | 263.00 | 263.00 | 239.79 | 44,872 |
| 2025-03-25 | 274.00 | 274.00 | 264.00 | 265.00 | 241.62 | 40,028 |
| 2025-03-24 | 268.00 | 270.00 | 266.00 | 266.00 | 242.53 | 5,104 |
| 2025-03-21 | 265.00 | 274.00 | 265.00 | 270.00 | 246.18 | 12,145 |
| 2025-03-20 | 268.00 | 274.00 | 265.60 | 270.00 | 246.18 | 23,729 |
| 2025-03-19 | 267.00 | 267.00 | 264.00 | 265.00 | 241.62 | 2,666 |
| 2025-03-18 | 266.00 | 266.00 | 263.00 | 264.00 | 240.71 | 340,445 |
| 2025-03-17 | 268.00 | 268.00 | 264.00 | 265.00 | 241.62 | 659,899 |
| 2025-03-14 | 262.00 | 269.00 | 262.00 | 267.00 | 243.44 | 28,733 |
| 2025-03-13 | 268.00 | 268.00 | 262.00 | 264.00 | 240.71 | 33,943 |
| 2025-03-12 | 266.00 | 268.00 | 262.00 | 264.00 | 240.71 | 123,452 |
| 2025-03-11 | 271.00 | 276.72 | 266.00 | 266.00 | 242.53 | 71,989 |
| 2025-03-10 | 276.00 | 278.00 | 270.00 | 270.00 | 246.18 | 35,363 |
| 2025-03-07 | 279.00 | 280.00 | 276.00 | 276.00 | 251.65 | 10,563 |
| 2025-03-06 | 277.00 | 280.28 | 276.00 | 280.00 | 255.29 | 101,269 |
| 2025-03-05 | 276.00 | 281.76 | 276.00 | 277.00 | 252.56 | 108,362 |
| 2025-03-04 | 278.00 | 282.00 | 275.00 | 275.00 | 250.73 | 113,843 |
| 2025-03-03 | 285.00 | 288.00 | 278.00 | 278.00 | 253.47 | 136,281 |
| 2025-02-28 | 289.00 | 289.00 | 283.50 | 287.00 | 261.68 | 9,740 |
| 2025-02-27 | 292.00 | 292.00 | 283.00 | 285.00 | 259.85 | 14,653 |
| 2025-02-26 | 287.00 | 291.00 | 283.00 | 283.00 | 258.03 | 20,421 |
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.