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 |
| 2026-09-22 | 251.00 | 259.00 | 248.66 | 249.00 | 245.17 | 83,910 |
| 2026-09-21 | 256.00 | 267.00 | 256.00 | 258.00 | 254.03 | 103,776 |
| 2026-09-18 | 255.00 | 263.00 | 253.00 | 261.00 | 256.98 | 89,329 |
| 2026-09-17 | 256.00 | 264.00 | 252.00 | 260.00 | 256.00 | 83,644 |
| 2026-09-16 | 265.00 | 265.00 | 255.10 | 256.00 | 252.06 | 107,421 |
| 2026-09-15 | 261.00 | 266.25 | 254.00 | 263.00 | 258.95 | 209,862 |
| 2026-09-14 | 255.00 | 255.00 | 247.00 | 250.00 | 246.15 | 167,461 |
| 2026-09-11 | 255.00 | 262.00 | 252.00 | 255.00 | 251.08 | 234,845 |
| 2026-09-10 | 250.00 | 257.00 | 250.00 | 255.00 | 251.08 | 122,584 |
| 2026-09-09 | 267.00 | 267.60 | 253.00 | 255.00 | 251.08 | 185,095 |
| 2026-09-08 | 270.00 | 278.00 | 269.30 | 271.00 | 266.83 | 126,412 |
| 2026-09-07 | 269.00 | 277.00 | 268.00 | 269.00 | 264.86 | 85,769 |
| 2026-09-04 | 271.00 | 272.40 | 268.00 | 268.00 | 263.88 | 138,129 |
| 2026-09-03 | 269.00 | 274.00 | 268.00 | 273.00 | 268.80 | 57,369 |
| 2026-09-02 | 271.00 | 275.00 | 267.00 | 268.00 | 263.88 | 180,708 |
| 2026-09-01 | 271.00 | 279.00 | 271.00 | 275.00 | 270.77 | 83,401 |
| 2026-08-28 | 274.00 | 281.00 | 274.00 | 278.00 | 273.72 | 100,079 |
| 2026-08-27 | 271.00 | 275.00 | 270.00 | 275.00 | 270.77 | 231,428 |
| 2026-08-26 | 265.00 | 276.00 | 265.00 | 271.00 | 266.83 | 115,117 |
| 2026-08-25 | 274.00 | 274.00 | 268.00 | 268.00 | 263.88 | 62,690 |
| 2026-08-24 | 275.00 | 275.26 | 271.00 | 274.00 | 269.78 | 100,782 |
| 2026-08-21 | 277.00 | 279.00 | 274.00 | 274.00 | 269.78 | 97,730 |
| 2026-08-20 | 277.00 | 282.00 | 275.00 | 277.00 | 272.74 | 244,704 |
| 2026-08-19 | 280.00 | 281.00 | 272.00 | 275.00 | 270.77 | 192,005 |
| 2026-08-18 | 270.00 | 278.00 | 270.00 | 275.00 | 270.77 | 548,033 |
| 2026-08-17 | 270.00 | 277.00 | 267.00 | 273.00 | 268.80 | 249,736 |
| 2026-08-14 | 257.00 | 273.38 | 255.00 | 268.00 | 263.88 | 246,998 |
| 2026-08-13 | 255.00 | 258.00 | 255.00 | 257.00 | 253.05 | 145,226 |
| 2026-08-12 | 261.00 | 261.00 | 254.00 | 256.00 | 252.06 | 2,921,529 |
| 2026-08-11 | 257.00 | 258.00 | 253.56 | 254.00 | 250.09 | 216,642 |
| 2026-08-10 | 259.00 | 262.70 | 257.00 | 259.00 | 255.02 | 137,482 |
| 2026-08-07 | 255.00 | 260.48 | 252.00 | 258.00 | 254.03 | 137,307 |
| 2026-08-06 | 253.00 | 255.00 | 247.55 | 255.00 | 251.08 | 97,570 |
| 2026-08-05 | 244.00 | 252.00 | 244.00 | 248.00 | 244.18 | 215,882 |
| 2026-08-04 | 246.00 | 251.00 | 243.00 | 245.00 | 241.23 | 174,277 |
| 2026-08-03 | 246.00 | 252.00 | 244.00 | 244.00 | 240.25 | 267,041 |
| 2026-07-31 | 250.00 | 250.00 | 244.12 | 245.00 | 241.23 | 86,894 |
Page 1 of 22 · 1,262 trading daysOlder →
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.