LSL Property Services Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 259.00 | 262.00 | 255.00 | 257.00 | 257.00 | 95,914 |
| 2026-10-22 | 253.00 | 258.00 | 253.00 | 257.00 | 257.00 | 134,358 |
| 2026-10-21 | 255.00 | 260.62 | 253.00 | 256.00 | 256.00 | 168,115 |
| 2026-10-20 | 258.00 | 258.00 | 253.00 | 257.00 | 257.00 | 205,510 |
| 2026-10-19 | 260.00 | 262.04 | 255.00 | 260.00 | 260.00 | 67,297 |
| 2026-10-16 | 259.00 | 260.60 | 252.00 | 257.00 | 257.00 | 65,162 |
| 2026-10-15 | 260.00 | 261.93 | 252.00 | 258.00 | 258.00 | 183,728 |
| 2026-10-14 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | 151,867 |
| 2026-10-13 | 258.00 | 266.00 | 255.00 | 257.00 | 257.00 | 65,569 |
| 2026-10-12 | 267.00 | 272.00 | 258.80 | 260.00 | 260.00 | 88,637 |
| 2026-10-09 | 258.00 | 264.00 | 252.80 | 264.00 | 264.00 | 61,107 |
| 2026-10-08 | 256.00 | 262.00 | 251.00 | 251.00 | 251.00 | 156,573 |
| 2026-10-07 | 248.00 | 261.00 | 248.00 | 257.00 | 257.00 | 108,164 |
| 2026-10-06 | 244.00 | 255.00 | 244.00 | 255.00 | 255.00 | 70,917 |
| 2026-10-05 | 248.00 | 253.00 | 240.00 | 248.00 | 248.00 | 67,996 |
| 2026-10-02 | 250.00 | 251.00 | 245.00 | 248.00 | 248.00 | 64,935 |
| 2026-10-01 | 256.00 | 257.32 | 247.00 | 250.00 | 250.00 | 100,972 |
| 2026-09-30 | 261.00 | 262.00 | 257.00 | 260.00 | 256.00 | 69,125 |
| 2026-09-29 | 261.00 | 264.00 | 259.34 | 262.00 | 257.97 | 62,690 |
| 2026-09-28 | 259.00 | 266.00 | 253.00 | 258.00 | 254.03 | 217,626 |
| 2026-09-25 | 255.00 | 258.00 | 253.00 | 258.00 | 254.03 | 89,326 |
| 2026-09-24 | 253.00 | 258.00 | 252.43 | 256.00 | 252.06 | 54,996 |
| 2026-09-23 | 251.00 | 255.00 | 246.74 | 252.00 | 248.12 | 110,402 |
Page 1 of 1 · 23 trading days
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.