LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 275.00 | 276.00 | 262.00 | 262.00 | 238.88 | 63,158 |
| 2024-11-27 | 275.00 | 279.00 | 275.00 | 275.00 | 250.73 | 7,883 |
| 2024-11-26 | 277.00 | 280.00 | 277.00 | 280.00 | 255.29 | 1,624 |
| 2024-11-25 | 280.00 | 280.00 | 277.00 | 280.00 | 255.29 | 9,340 |
| 2024-11-22 | 280.00 | 282.00 | 276.33 | 280.00 | 255.29 | 1,878 |
| 2024-11-21 | 288.00 | 288.00 | 275.33 | 279.00 | 254.38 | 18,627 |
| 2024-11-20 | 287.00 | 288.00 | 276.33 | 280.00 | 255.29 | 252,726 |
| 2024-11-19 | 285.00 | 295.00 | 285.00 | 287.00 | 261.68 | 64,577 |
| 2024-11-18 | 285.00 | 289.00 | 282.89 | 287.00 | 261.68 | 33,720 |
| 2024-11-15 | 284.00 | 287.00 | 281.33 | 285.00 | 259.85 | 17,810 |
| 2024-11-14 | 280.00 | 284.00 | 280.00 | 283.00 | 258.03 | 17,171 |
| 2024-11-13 | 287.00 | 288.70 | 281.00 | 281.00 | 256.21 | 25,833 |
| 2024-11-12 | 290.00 | 292.00 | 286.44 | 289.00 | 263.50 | 373,475 |
| 2024-11-11 | 283.00 | 290.00 | 283.00 | 290.00 | 264.41 | 23,463 |
| 2024-11-08 | 282.00 | 290.00 | 282.00 | 285.00 | 259.85 | 92,885 |
| 2024-11-07 | 285.00 | 287.00 | 280.00 | 283.00 | 258.03 | 53,509 |
| 2024-11-06 | 309.00 | 309.00 | 284.00 | 285.00 | 259.85 | 41,372 |
| 2024-11-05 | 300.00 | 301.00 | 293.00 | 296.00 | 269.88 | 37,814 |
| 2024-11-04 | 300.00 | 308.00 | 300.00 | 300.00 | 273.53 | 45,685 |
| 2024-11-01 | 302.00 | 312.00 | 300.00 | 301.00 | 274.44 | 15,552 |
| 2024-10-31 | 298.00 | 310.00 | 297.50 | 301.00 | 274.44 | 168,886 |
| 2024-10-30 | 302.00 | 315.00 | 299.00 | 302.00 | 275.35 | 1,095,621 |
| 2024-10-29 | 310.00 | 310.00 | 302.00 | 306.00 | 279.00 | 19,872 |
| 2024-10-28 | 300.00 | 307.00 | 300.00 | 302.00 | 275.35 | 17,331 |
| 2024-10-25 | 310.00 | 310.00 | 300.00 | 300.00 | 273.53 | 28,103 |
| 2024-10-24 | 305.00 | 309.00 | 302.00 | 303.00 | 276.26 | 73,565 |
| 2024-10-23 | 300.00 | 309.00 | 300.00 | 308.00 | 280.82 | 127,373 |
| 2024-10-22 | 304.00 | 304.00 | 295.00 | 300.00 | 273.53 | 54,427 |
| 2024-10-21 | 302.00 | 306.00 | 302.00 | 304.00 | 277.18 | 10,774 |
| 2024-10-18 | 303.00 | 307.00 | 300.00 | 305.00 | 278.09 | 16,930 |
| 2024-10-17 | 309.00 | 316.00 | 297.00 | 304.00 | 277.18 | 33,174 |
| 2024-10-16 | 316.00 | 316.00 | 307.19 | 310.00 | 282.65 | 19,435 |
| 2024-10-15 | 305.00 | 310.00 | 305.00 | 310.00 | 282.65 | 133,552 |
| 2024-10-14 | 306.00 | 308.00 | 304.00 | 305.00 | 278.09 | 27,005 |
| 2024-10-11 | 310.00 | 314.00 | 305.00 | 305.00 | 278.09 | 13,088 |
| 2024-10-10 | 307.00 | 309.68 | 302.00 | 305.00 | 278.09 | 31,548 |
| 2024-10-09 | 310.00 | 312.00 | 303.33 | 305.00 | 278.09 | 122,751 |
| 2024-10-08 | 308.00 | 309.50 | 307.00 | 307.00 | 279.91 | 57,055 |
| 2024-10-07 | 310.00 | 314.00 | 306.00 | 308.00 | 280.82 | 72,000 |
| 2024-10-04 | 309.00 | 310.00 | 306.00 | 308.00 | 280.82 | 368,572 |
| 2024-10-03 | 305.00 | 309.12 | 301.66 | 306.00 | 279.00 | 607,172 |
| 2024-10-02 | 302.00 | 303.00 | 297.00 | 303.00 | 276.26 | 11,546 |
| 2024-10-01 | 301.00 | 301.00 | 297.00 | 301.00 | 274.44 | 202,742 |
| 2024-09-30 | 296.00 | 300.00 | 295.00 | 297.00 | 270.79 | 54,855 |
| 2024-09-27 | 297.00 | 300.00 | 293.77 | 295.00 | 268.97 | 26,582 |
| 2024-09-26 | 294.00 | 301.00 | 290.00 | 295.00 | 268.97 | 41,021 |
| 2024-09-25 | 315.00 | 315.00 | 285.00 | 295.00 | 265.32 | 137,826 |
| 2024-09-24 | 311.00 | 313.40 | 306.00 | 306.00 | 275.22 | 36,790 |
| 2024-09-23 | 316.00 | 320.90 | 309.00 | 310.00 | 278.81 | 212,069 |
| 2024-09-20 | 313.00 | 313.01 | 303.00 | 309.00 | 277.91 | 111,810 |
| 2024-09-19 | 319.00 | 324.00 | 313.00 | 315.00 | 283.31 | 121,690 |
| 2024-09-18 | 327.00 | 327.05 | 315.00 | 317.00 | 285.11 | 68,225 |
| 2024-09-17 | 325.00 | 328.75 | 323.00 | 326.00 | 293.20 | 123,487 |
| 2024-09-16 | 320.00 | 334.00 | 320.00 | 325.00 | 292.31 | 19,036 |
| 2024-09-13 | 335.00 | 339.00 | 322.00 | 324.00 | 291.41 | 58,505 |
| 2024-09-12 | 342.00 | 342.00 | 327.00 | 331.00 | 297.70 | 199,605 |
| 2024-09-11 | 335.00 | 337.00 | 333.00 | 335.00 | 301.30 | 63,762 |
| 2024-09-10 | 337.00 | 338.00 | 336.00 | 336.00 | 302.20 | 6,200 |
| 2024-09-09 | 337.00 | 340.00 | 336.00 | 340.00 | 305.80 | 11,791 |
| 2024-09-06 | 336.00 | 337.00 | 334.00 | 336.00 | 302.20 | 43,191 |
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.