LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 289.00 | 289.00 | 281.00 | 287.00 | 261.68 | 73,295 |
| 2025-02-24 | 285.00 | 289.00 | 284.00 | 289.00 | 263.50 | 15,455 |
| 2025-02-21 | 287.00 | 287.00 | 285.00 | 285.00 | 259.85 | 43,826 |
| 2025-02-20 | 288.00 | 288.24 | 286.90 | 287.00 | 261.68 | 58,493 |
| 2025-02-19 | 290.00 | 290.24 | 287.00 | 287.00 | 261.68 | 96,024 |
| 2025-02-18 | 291.00 | 292.00 | 289.00 | 290.00 | 264.41 | 20,608 |
| 2025-02-17 | 286.00 | 299.00 | 286.00 | 291.00 | 265.32 | 18,158 |
| 2025-02-14 | 288.00 | 289.00 | 286.00 | 286.00 | 260.76 | 23,756 |
| 2025-02-13 | 288.00 | 293.80 | 286.00 | 289.00 | 263.50 | 28,606 |
| 2025-02-12 | 286.00 | 289.00 | 285.00 | 286.00 | 260.76 | 30,459 |
| 2025-02-11 | 291.00 | 299.00 | 285.00 | 285.00 | 259.85 | 50,986 |
| 2025-02-10 | 294.00 | 297.00 | 286.00 | 286.00 | 260.76 | 22,370 |
| 2025-02-07 | 287.00 | 295.00 | 287.00 | 288.00 | 262.59 | 31,950 |
| 2025-02-06 | 285.00 | 289.00 | 283.00 | 287.00 | 261.68 | 70,994 |
| 2025-02-05 | 295.00 | 295.00 | 282.00 | 282.00 | 257.12 | 57,129 |
| 2025-02-04 | 287.00 | 291.00 | 283.00 | 283.00 | 258.03 | 124,077 |
| 2025-02-03 | 292.00 | 293.00 | 288.00 | 288.00 | 262.59 | 102,616 |
| 2025-01-31 | 295.00 | 309.00 | 293.00 | 294.00 | 268.06 | 24,117 |
| 2025-01-30 | 280.00 | 308.00 | 280.00 | 293.00 | 267.15 | 125,158 |
| 2025-01-29 | 270.00 | 274.05 | 270.00 | 273.00 | 248.91 | 252,445 |
| 2025-01-28 | 274.00 | 275.00 | 269.00 | 274.00 | 249.82 | 242,877 |
| 2025-01-27 | 274.00 | 274.01 | 272.00 | 272.00 | 248.00 | 67,070 |
| 2025-01-24 | 275.00 | 275.00 | 270.85 | 273.00 | 248.91 | 68,670 |
| 2025-01-23 | 274.00 | 278.00 | 267.00 | 272.00 | 248.00 | 193,020 |
| 2025-01-22 | 271.00 | 279.00 | 271.00 | 273.00 | 248.91 | 3,086 |
| 2025-01-21 | 268.00 | 273.00 | 268.00 | 270.00 | 246.18 | 8,772 |
| 2025-01-20 | 275.00 | 277.00 | 272.00 | 277.00 | 252.56 | 4,914 |
| 2025-01-17 | 281.00 | 282.00 | 275.00 | 277.00 | 252.56 | 35,404 |
| 2025-01-16 | 271.00 | 280.00 | 270.00 | 280.00 | 255.29 | 15,427 |
| 2025-01-15 | 270.00 | 272.00 | 268.00 | 270.00 | 246.18 | 26,752 |
| 2025-01-14 | 277.00 | 277.00 | 272.00 | 274.00 | 249.82 | 238,879 |
| 2025-01-13 | 274.00 | 277.00 | 272.98 | 274.00 | 249.82 | 15,183 |
| 2025-01-10 | 270.00 | 275.00 | 269.00 | 270.00 | 246.18 | 53,637 |
| 2025-01-09 | 279.00 | 279.00 | 271.00 | 273.00 | 248.91 | 53,070 |
| 2025-01-08 | 285.00 | 285.00 | 269.00 | 271.00 | 247.09 | 19,638 |
| 2025-01-07 | 280.00 | 283.00 | 274.76 | 277.00 | 252.56 | 61,935 |
| 2025-01-06 | 283.00 | 284.00 | 282.00 | 283.00 | 258.03 | 66,330 |
| 2025-01-03 | 288.00 | 290.68 | 283.00 | 284.00 | 258.94 | 98,130 |
| 2025-01-02 | 302.00 | 302.00 | 288.00 | 291.00 | 265.32 | 29,393 |
| 2024-12-31 | 304.00 | 307.00 | 300.00 | 304.00 | 277.18 | 58,786 |
| 2024-12-30 | 287.00 | 309.69 | 287.00 | 305.00 | 278.09 | 49,800 |
| 2024-12-27 | 285.00 | 296.00 | 280.00 | 296.00 | 269.88 | 44,582 |
| 2024-12-24 | 285.00 | 285.00 | 280.00 | 285.00 | 259.85 | 2,579 |
| 2024-12-23 | 279.00 | 285.00 | 279.00 | 285.00 | 259.85 | 1,790 |
| 2024-12-20 | 284.00 | 285.00 | 275.00 | 282.00 | 257.12 | 53,649 |
| 2024-12-19 | 285.00 | 285.00 | 275.00 | 281.00 | 256.21 | 39,065 |
| 2024-12-18 | 286.00 | 286.00 | 280.00 | 280.00 | 255.29 | 125,344 |
| 2024-12-17 | 283.00 | 287.40 | 283.00 | 287.00 | 261.68 | 14,231 |
| 2024-12-16 | 290.00 | 290.00 | 283.00 | 284.00 | 258.94 | 59,283 |
| 2024-12-13 | 285.00 | 285.00 | 283.00 | 284.00 | 258.94 | 5,229 |
| 2024-12-12 | 283.00 | 284.00 | 280.00 | 283.00 | 258.03 | 45,316 |
| 2024-12-11 | 284.00 | 287.00 | 283.00 | 283.00 | 258.03 | 11,472 |
| 2024-12-10 | 287.00 | 288.00 | 281.00 | 281.00 | 256.21 | 30,875 |
| 2024-12-09 | 274.00 | 289.00 | 270.00 | 285.00 | 259.85 | 86,156 |
| 2024-12-06 | 272.00 | 273.00 | 266.00 | 272.00 | 248.00 | 39,461 |
| 2024-12-05 | 270.00 | 271.00 | 265.00 | 269.00 | 245.26 | 43,332 |
| 2024-12-04 | 267.00 | 274.00 | 267.00 | 274.00 | 249.82 | 3,782 |
| 2024-12-03 | 265.00 | 271.03 | 260.71 | 268.00 | 244.35 | 24,317 |
| 2024-12-02 | 252.00 | 266.00 | 252.00 | 266.00 | 242.53 | 149,732 |
| 2024-11-29 | 261.00 | 270.00 | 253.00 | 257.00 | 234.32 | 94,366 |
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.