UK Markets closed

LSL Property Services plc (LSL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
235.00-1.00 (-0.42%)
At close: 04:09PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022229.25235.00221.00235.00235.0031,915
25 Nov 2022230.00237.00220.09236.00236.00194,098
24 Nov 2022260.00264.00259.00262.00262.0013,624
23 Nov 2022265.00265.00255.00260.00260.0016,532
22 Nov 2022269.00269.00258.00260.00260.0098,127
21 Nov 2022259.00265.00256.00265.00265.008,752
18 Nov 2022260.00263.00260.00263.00263.0031,676
17 Nov 2022262.00262.00258.00262.00262.009,151
16 Nov 2022251.00265.00250.00265.00265.0014,067
15 Nov 2022254.00264.00254.00259.00259.0026,359
14 Nov 2022242.00255.00242.00255.00255.0042,337
11 Nov 2022244.00254.00243.00250.00250.0034,485
10 Nov 2022231.00238.00230.60235.00235.00200,309
09 Nov 2022232.00232.00229.00230.00230.006,229
08 Nov 2022228.00232.00228.00228.00228.001,632
07 Nov 2022228.00231.00227.00228.00228.0040,697
04 Nov 2022228.00230.00226.00227.00227.0010,452
03 Nov 2022228.00232.00228.00230.00230.0031,178
02 Nov 2022230.00234.00226.00226.00226.0052,255
01 Nov 2022228.00230.00228.00229.00229.0010,076
31 Oct 2022233.00234.00228.00229.00229.007,778
28 Oct 2022235.00239.00230.00232.00232.0036,903
27 Oct 2022235.00239.00231.00235.00235.0035,109
26 Oct 2022237.00239.00236.90237.00237.001,719
25 Oct 2022237.00238.00231.35235.00235.0063,317
24 Oct 2022238.00238.00230.00237.00237.003,081
21 Oct 2022237.00239.00233.00239.00239.006,066
20 Oct 2022232.00237.00231.00233.00233.0023,845
19 Oct 2022239.00239.00231.00236.00236.0048,111
18 Oct 2022234.00237.00233.00235.00235.0010,695
17 Oct 2022227.00234.00226.00233.00233.0099,152
14 Oct 2022220.00227.00220.00227.00227.0051,679
13 Oct 2022221.00225.00211.00220.00220.001,249,224
12 Oct 2022231.00235.00221.00225.00225.0055,921
11 Oct 2022235.00243.11235.00235.00235.0092,437
10 Oct 2022244.00246.00238.00242.00242.0016,510
07 Oct 2022248.00248.00239.75248.00248.009,868
06 Oct 2022249.00249.00241.00248.00248.0046,310
05 Oct 2022250.00250.00243.63248.00248.0073,529
04 Oct 2022254.00255.00249.00251.00251.00442,181
03 Oct 2022255.00269.00247.00257.00257.00113,962
30 Sept 2022289.00289.00255.00262.00262.0093,561
29 Sept 2022306.00312.00289.00289.00289.0048,022
28 Sept 2022312.00312.01309.00311.00311.0019,973
27 Sept 2022324.00324.00311.00311.00311.0013,731
26 Sept 2022327.00327.00323.00323.32323.3229,629
23 Sept 2022325.00329.00311.00327.00327.0021,559
22 Sept 2022329.00329.00322.00325.00325.0023,738
21 Sept 2022325.00325.00318.00321.00321.0037,551
20 Sept 2022316.00325.00314.00325.00325.00152,937
16 Sept 2022316.00325.00311.80325.00325.00156,342
15 Sept 2022319.00321.00314.31320.00320.0011,003
14 Sept 2022320.00320.00315.00320.00320.0036,441
13 Sept 2022329.00334.00316.00316.00316.0022,869
12 Sept 2022336.00336.00325.00328.00328.005,436
09 Sept 2022341.00341.00330.00330.00330.0012,646
08 Sept 2022337.00339.00329.00339.00339.0011,721
07 Sept 2022334.00340.00328.00328.00328.00117,997
06 Sept 2022342.00349.00328.21343.00343.001,010
05 Sept 2022338.00341.00326.06333.00333.0027,917
02 Sept 2022325.00338.00325.00332.00332.0043,668
01 Sept 2022337.00338.00334.00332.00332.0027,147
31 Aug 2022338.00338.00330.77338.00338.00116,296
30 Aug 2022339.00339.00325.00325.00325.0030,741
26 Aug 2022339.00339.69328.00334.00334.003,211
25 Aug 2022334.00343.00330.00330.00330.00129,555
24 Aug 2022346.00346.00334.32343.00343.0026,849
23 Aug 2022337.00344.00337.00337.00337.002,922
22 Aug 2022339.00339.00334.00337.00337.0087,721
19 Aug 2022340.00341.00335.00341.00341.0010,707
18 Aug 2022342.00359.00329.00336.00336.0018,463
17 Aug 2022339.00348.00336.00341.00341.0040,852
16 Aug 2022343.00345.00314.00330.00330.00605,667
15 Aug 2022339.00353.00326.00352.00352.0023,209
12 Aug 2022349.00359.00325.00343.00343.0036,019
11 Aug 2022328.00339.00323.00328.00328.00191,383
11 Aug 20224 Dividend
10 Aug 2022323.00325.00313.00324.00320.0028,325
09 Aug 2022316.00325.00316.00325.00320.99230,258
08 Aug 2022321.00325.00312.00314.00310.1226,590
05 Aug 2022313.00324.00311.00313.00309.1443,859
04 Aug 2022320.00320.00305.00316.00312.10222,269
03 Aug 2022320.00320.00307.00320.00316.052,318
02 Aug 2022315.00326.08315.00324.00320.0034,925
01 Aug 2022325.00325.00321.00321.00317.0416,118
29 Jul 2022326.00327.00316.00322.00318.0255,036
28 Jul 2022322.00328.00316.00326.00321.9843,468
27 Jul 2022322.00322.00319.50322.00318.0225,306
26 Jul 2022321.00325.00313.00325.00320.99185,779
25 Jul 2022325.00325.00311.00325.00320.9916,242
22 Jul 2022325.00328.00321.00326.00321.9822,542
21 Jul 2022322.00327.00320.00326.00321.9842,696
20 Jul 2022329.00329.00317.20319.00315.0634,484
19 Jul 2022320.00332.00320.00332.00327.9028,822
18 Jul 2022330.00330.00321.00322.00318.02107,261
15 Jul 2022322.00330.00320.00329.00324.9419,737
14 Jul 2022323.00324.00317.00317.00313.0937,401
13 Jul 2022325.00330.00311.00316.00312.1033,214
12 Jul 2022333.00336.60327.00329.00324.9421,875
11 Jul 2022335.00339.00329.00333.00328.8912,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...