LSL.L - LSL Property Services plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020198.00206.00198.00199.00199.007,033
03 Jul 2020211.00211.00200.00204.00204.001,602
02 Jul 2020196.00213.00196.00209.00209.0021,146
01 Jul 2020204.00212.00196.50200.00200.0073,014
30 Jun 2020209.00215.00196.50200.00200.0026,550
29 Jun 2020189.00215.00185.51213.00213.0047,743
26 Jun 2020188.50195.00187.00195.00195.0014,206
25 Jun 2020201.00201.00185.00192.25192.2520,577
24 Jun 2020197.00200.40181.50195.00195.0020,013
23 Jun 2020207.00207.00198.63202.00202.003,238
22 Jun 2020200.00201.67197.50200.00200.009,341
19 Jun 2020204.00211.00202.00210.00210.007,222
18 Jun 2020201.00205.96200.00202.00202.005,415
17 Jun 2020205.00205.00200.00200.00200.0010,782
16 Jun 2020201.00208.82200.00200.00200.0014,985
15 Jun 2020211.00211.00199.50205.25205.257,743
12 Jun 2020205.00211.00199.00212.00212.009,770
11 Jun 2020201.00211.92195.00195.00195.0013,024
10 Jun 2020201.00227.00201.00212.00212.00212,267
09 Jun 2020217.00217.00201.00204.00204.0025,366
08 Jun 2020210.00218.00200.00218.00218.0033,011
05 Jun 2020188.00245.00187.37216.00216.00235,080
04 Jun 2020178.00188.00178.00188.00188.001,175,645
03 Jun 2020181.00183.00177.50178.50178.5061,213
02 Jun 2020185.00185.00174.50180.00180.001,443,441
01 Jun 2020184.50185.20177.48182.50182.5032,284
29 May 2020180.00185.00175.00177.00177.00138,749
28 May 2020177.00184.50172.00180.00180.0087,908
27 May 2020168.00174.00168.00174.00174.006,187
26 May 2020178.50178.50165.00170.00170.0020,570
22 May 2020179.50179.50170.00170.00170.002,323
21 May 2020178.50179.50171.00177.00177.003,986
20 May 2020184.00184.00171.50171.50171.502,053,496
19 May 2020194.50195.00180.50180.50180.5030,254
18 May 2020197.00197.00190.00191.00191.00129,794
15 May 2020185.50204.00185.50191.00191.0066,786
14 May 2020199.50199.50185.50192.00192.0071,719
13 May 2020180.00203.20180.00193.50193.50154,459
12 May 2020165.00178.00165.00178.00178.003,768
11 May 2020175.00179.50168.50177.00177.0025,531
07 May 2020174.50175.00165.50175.00175.00126,201
06 May 2020165.50172.50165.00172.50172.5041,973
05 May 2020169.50170.65163.00168.00168.00673,072
04 May 2020164.00170.00160.50170.00170.00121,832
01 May 2020164.00164.50152.00156.75156.7514,620
30 Apr 2020164.00164.00155.00161.00161.0021,474
29 Apr 2020155.50164.00155.00158.50158.5033,388
28 Apr 2020162.00164.00151.00154.50154.5044,503
27 Apr 2020150.00160.00150.00155.50155.50113,938
24 Apr 2020154.50154.50150.00151.00151.00581,541
23 Apr 2020155.00155.00150.00150.00150.00751,568
22 Apr 2020150.00155.50150.00151.00151.00241,050
21 Apr 2020153.50160.00150.50152.00152.00122,653
20 Apr 2020160.00169.55155.00160.00160.00131,451
17 Apr 2020160.00174.50160.00164.00164.0093,375
16 Apr 2020170.50170.50160.00160.00160.0094,026
15 Apr 2020170.50179.27165.50165.50165.5038,036
14 Apr 2020164.50180.86160.00171.00171.0022,353
09 Apr 2020169.50170.00162.50165.00165.0053,059
08 Apr 2020162.00164.00155.50163.00163.0046,546
07 Apr 2020155.50164.00155.50162.00162.0023,046
06 Apr 2020161.00161.46156.50160.50160.5068,966
03 Apr 2020156.00160.00155.00159.00159.00233,730
02 Apr 2020161.00164.50157.50160.00160.0042,432
01 Apr 2020169.00169.00160.00160.00160.00199,887
31 Mar 2020156.50167.00146.00167.00167.0011,888
30 Mar 2020146.50157.35143.50149.50149.50220,242
27 Mar 2020155.00160.00150.00160.00160.0022,114
26 Mar 2020153.50154.00149.50150.00150.005,149
25 Mar 2020154.50155.00145.00155.00155.0061,279
24 Mar 2020159.00159.50149.50155.00155.003,017
23 Mar 2020149.50164.00149.00154.50154.50256,872
20 Mar 2020167.00168.00150.50150.50150.5061,254
19 Mar 2020165.00172.00157.50163.50163.5057,646
18 Mar 2020177.00177.00157.50169.50169.5054,703
17 Mar 2020170.00174.00169.27170.00170.00108,098
16 Mar 2020245.00245.00170.00174.50174.50767,418
13 Mar 2020265.00266.64247.00247.00247.001,103,972
12 Mar 2020280.00285.22251.00265.00265.0039,732
11 Mar 2020289.00289.00284.00287.00287.00427,464
10 Mar 2020292.00295.00279.00280.00280.00898,412
09 Mar 2020307.00307.00282.00286.00286.00302,880
06 Mar 2020302.00307.50295.77307.00307.00224,382
05 Mar 2020315.00319.00305.00313.00313.0013,260
04 Mar 2020314.00320.00309.00315.00315.0047,059
03 Mar 2020315.00321.00305.00308.00308.0035,779
02 Mar 2020321.00321.00316.60317.00317.0061,963
28 Feb 2020319.00321.00313.00315.00315.00810,112
27 Feb 2020330.00333.00319.00320.00320.0016,459
26 Feb 2020330.00333.44329.00329.00329.0060,568
25 Feb 2020343.00343.00330.00330.00330.00225,437
24 Feb 2020334.00345.00334.00340.00340.00128,483
21 Feb 2020341.00345.00339.00341.00341.0045,771
20 Feb 2020345.00345.00336.00339.00339.0015,531
19 Feb 2020340.00345.00337.50345.00345.0031,364
18 Feb 2020340.00345.00338.00338.00338.001,465,612
17 Feb 2020324.00341.00323.87340.00340.00115,838
14 Feb 2020319.00325.00318.00322.50322.50442,073
13 Feb 2020320.00323.20318.00318.00318.00359,703
12 Feb 2020311.00323.75301.30320.00320.00493,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more