LSL Property Services plc (LSL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 20,241 |
| 18 Apr 2024 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 818 |
| 17 Apr 2024 | 266.00 | 267.90 | 266.00 | 266.00 | 266.00 | 1,032 |
| 16 Apr 2024 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 3,512 |
| 15 Apr 2024 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | 11,720 |
| 12 Apr 2024 | 268.00 | 272.00 | 268.00 | 271.00 | 271.00 | 1,617 |
| 11 Apr 2024 | 270.00 | 272.00 | 263.00 | 263.00 | 263.00 | 7,340 |
| 10 Apr 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 21,311 |
| 09 Apr 2024 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 40,615 |
| 08 Apr 2024 | 269.00 | 269.00 | 264.52 | 266.00 | 266.00 | 8,544 |
| 05 Apr 2024 | 269.00 | 269.00 | 261.10 | 269.00 | 269.00 | 20,942 |
| 04 Apr 2024 | 270.00 | 267.00 | 263.00 | 267.00 | 267.00 | 15,739 |
| 03 Apr 2024 | 261.00 | 270.00 | 260.00 | 265.00 | 265.00 | 37,559 |
| 02 Apr 2024 | 260.00 | 264.00 | 260.00 | 263.00 | 263.00 | 25,460 |
| 28 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3,068 |
| 27 Mar 2024 | 262.00 | 270.00 | 261.00 | 270.00 | 270.00 | 17,582 |
| 26 Mar 2024 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 11,919 |
| 25 Mar 2024 | 256.00 | 260.00 | 253.50 | 260.00 | 260.00 | 29,904 |
| 22 Mar 2024 | 257.00 | 260.00 | 255.00 | 258.00 | 258.00 | 6,668 |
| 21 Mar 2024 | 256.00 | 256.84 | 256.00 | 256.00 | 256.00 | 4,520 |
| 20 Mar 2024 | 255.00 | 257.00 | 252.50 | 255.00 | 255.00 | 22,180 |
| 19 Mar 2024 | 257.00 | 257.00 | 254.00 | 256.00 | 256.00 | 29,683 |
| 18 Mar 2024 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 5,631 |
| 15 Mar 2024 | 258.00 | 263.00 | 258.00 | 263.00 | 263.00 | 22,303 |
| 14 Mar 2024 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 30,699 |
| 13 Mar 2024 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | 383,027 |
| 12 Mar 2024 | 251.00 | 257.00 | 246.00 | 257.00 | 257.00 | 20,251 |
| 11 Mar 2024 | 249.00 | 252.00 | 248.00 | 250.00 | 250.00 | 1,553,736 |
| 08 Mar 2024 | 259.00 | 259.95 | 248.00 | 248.00 | 248.00 | 1,536,223 |
| 07 Mar 2024 | 260.00 | 262.10 | 257.00 | 258.00 | 258.00 | 14,522 |
| 06 Mar 2024 | 260.00 | 268.42 | 257.99 | 258.00 | 258.00 | 76,433 |
| 05 Mar 2024 | 248.00 | 248.00 | 237.00 | 238.00 | 238.00 | 35,095 |
| 04 Mar 2024 | 233.00 | 242.00 | 233.00 | 242.00 | 242.00 | 21,706 |
| 01 Mar 2024 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | 438,668 |
| 29 Feb 2024 | 239.00 | 240.00 | 231.00 | 235.00 | 235.00 | 30,845 |
| 28 Feb 2024 | 245.00 | 245.00 | 233.00 | 236.00 | 236.00 | 37,216 |
| 27 Feb 2024 | 250.00 | 251.63 | 240.00 | 240.00 | 240.00 | 69,275 |
| 26 Feb 2024 | 255.00 | 261.60 | 250.00 | 250.00 | 250.00 | 20,375 |
| 23 Feb 2024 | 261.00 | 261.00 | 255.00 | 257.00 | 257.00 | 11,841 |
| 22 Feb 2024 | 263.00 | 270.00 | 263.00 | 263.00 | 263.00 | 11,849 |
| 21 Feb 2024 | 270.00 | 273.00 | 270.00 | 270.00 | 270.00 | 11,809 |
| 20 Feb 2024 | 273.00 | 277.00 | 270.00 | 270.00 | 270.00 | 6,652 |
| 19 Feb 2024 | 281.00 | 281.00 | 274.00 | 274.00 | 274.00 | 6,196 |
| 16 Feb 2024 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 30,934 |
| 15 Feb 2024 | 279.00 | 280.00 | 274.75 | 280.00 | 280.00 | 25,373 |
| 14 Feb 2024 | 279.00 | 280.00 | 278.00 | 280.00 | 280.00 | 14,170 |
| 13 Feb 2024 | 275.00 | 280.00 | 270.00 | 280.00 | 280.00 | 36,755 |
| 12 Feb 2024 | 270.00 | 270.00 | 263.80 | 270.00 | 270.00 | 15,639 |
| 09 Feb 2024 | 265.00 | 283.61 | 261.63 | 267.00 | 267.00 | 145,251 |
| 08 Feb 2024 | 275.00 | 276.89 | 265.00 | 266.00 | 266.00 | 17,781 |
| 07 Feb 2024 | 279.00 | 279.00 | 274.00 | 275.00 | 275.00 | 16,481 |
| 06 Feb 2024 | 277.00 | 290.00 | 277.00 | 277.00 | 277.00 | 728,691 |
| 05 Feb 2024 | 271.00 | 283.20 | 271.00 | 283.00 | 283.00 | 35,833 |
| 02 Feb 2024 | 275.00 | 280.00 | 273.34 | 277.00 | 277.00 | 17,161 |
| 01 Feb 2024 | 270.00 | 280.00 | 269.00 | 275.00 | 275.00 | 32,432 |
| 31 Jan 2024 | 260.00 | 265.21 | 260.00 | 265.00 | 265.00 | 203,841 |
| 30 Jan 2024 | 254.00 | 266.00 | 254.00 | 265.00 | 265.00 | 8,123 |
| 29 Jan 2024 | 265.00 | 266.00 | 260.00 | 265.00 | 265.00 | 6,320 |
| 26 Jan 2024 | 265.00 | 266.00 | 254.00 | 266.00 | 266.00 | 70,011 |
| 25 Jan 2024 | 265.00 | 266.00 | 260.90 | 266.00 | 266.00 | 10,284 |
| 24 Jan 2024 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 12,115 |
| 23 Jan 2024 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 29,416 |
| 22 Jan 2024 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 981 |
| 19 Jan 2024 | 260.00 | 268.00 | 256.00 | 260.00 | 260.00 | 46,459 |
| 18 Jan 2024 | 252.00 | 257.00 | 252.00 | 255.00 | 255.00 | 88,616 |
| 17 Jan 2024 | 252.00 | 259.00 | 252.00 | 258.00 | 258.00 | 61,000 |
| 16 Jan 2024 | 253.00 | 255.53 | 253.00 | 253.00 | 253.00 | 7,950 |
| 15 Jan 2024 | 257.00 | 257.00 | 246.00 | 256.00 | 256.00 | 4,584 |
| 12 Jan 2024 | 252.00 | 253.80 | 250.86 | 252.00 | 252.00 | 39,698 |
| 11 Jan 2024 | 252.00 | 259.00 | 250.00 | 255.00 | 255.00 | 24,940 |
| 10 Jan 2024 | 258.00 | 258.00 | 253.00 | 253.00 | 253.00 | 7,362 |
| 09 Jan 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 37,036 |
| 08 Jan 2024 | 254.00 | 255.00 | 250.75 | 253.00 | 253.00 | 9,118 |
| 05 Jan 2024 | 250.00 | 260.00 | 249.80 | 260.00 | 260.00 | 5,850 |
| 04 Jan 2024 | 246.00 | 259.00 | 246.00 | 257.00 | 257.00 | 2,656 |
| 03 Jan 2024 | 245.00 | 253.80 | 245.00 | 245.00 | 245.00 | 4,897 |
| 02 Jan 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,135 |
| 29 Dec 2023 | 259.00 | 259.00 | 251.00 | 258.00 | 258.00 | 97,244 |
| 28 Dec 2023 | 249.00 | 259.00 | 248.70 | 256.00 | 256.00 | 12,778 |
| 27 Dec 2023 | 255.00 | 259.00 | 246.00 | 248.00 | 248.00 | 8,012 |
| 22 Dec 2023 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 2,764 |
| 21 Dec 2023 | 250.00 | 250.50 | 247.80 | 250.00 | 250.00 | 47,959 |
| 20 Dec 2023 | 236.00 | 251.00 | 233.00 | 251.00 | 251.00 | 42,354 |
| 19 Dec 2023 | 231.00 | 236.00 | 231.00 | 236.00 | 236.00 | 13,446 |
| 18 Dec 2023 | 229.00 | 230.00 | 221.36 | 230.00 | 230.00 | 12,629 |
| 15 Dec 2023 | 225.00 | 229.00 | 221.50 | 229.00 | 229.00 | 187,020 |
| 14 Dec 2023 | 218.00 | 225.00 | 217.00 | 217.00 | 217.00 | 121,951 |
| 13 Dec 2023 | 220.00 | 228.00 | 215.00 | 216.00 | 216.00 | 20,798 |
| 12 Dec 2023 | 220.00 | 229.00 | 220.00 | 228.00 | 228.00 | 3,848 |
| 11 Dec 2023 | 220.00 | 225.00 | 220.00 | 222.00 | 222.00 | 277,168 |
| 08 Dec 2023 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | 57,871 |
| 07 Dec 2023 | 229.00 | 231.00 | 227.50 | 229.00 | 229.00 | 7,826 |
| 06 Dec 2023 | 228.00 | 238.00 | 228.00 | 238.00 | 238.00 | 17,063 |
| 05 Dec 2023 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 149,435 |
| 04 Dec 2023 | 229.00 | 229.00 | 228.00 | 229.00 | 229.00 | 912 |
| 01 Dec 2023 | 221.00 | 232.00 | 221.00 | 227.00 | 227.00 | 45,955 |
| 30 Nov 2023 | 227.00 | 230.00 | 224.00 | 224.00 | 224.00 | 18,120 |
| 29 Nov 2023 | 229.00 | 230.00 | 220.00 | 229.00 | 229.00 | 41,344 |
| 28 Nov 2023 | 220.00 | 224.00 | 213.00 | 216.00 | 216.00 | 147,775 |
| 27 Nov 2023 | 232.00 | 233.00 | 218.28 | 220.00 | 220.00 | 47,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.