LSL.L - LSL Property Services plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Nov 2019236.00245.00236.00245.00245.0017,474
08 Nov 2019245.00245.00237.00245.00245.005,646
07 Nov 2019245.00245.00236.07245.00245.003,580
06 Nov 2019236.00245.00236.00240.50240.5014,998
05 Nov 2019235.00236.10235.00235.00235.0012,818
04 Nov 2019240.00246.00239.96240.50240.508,160
01 Nov 2019245.00249.00243.00245.00245.0052,530
31 Oct 2019245.00245.00245.00239.50239.502
30 Oct 2019235.00244.00235.00239.50239.501,840
29 Oct 2019235.00236.00235.00235.00235.0012,103
28 Oct 2019234.00236.89234.00235.00235.0091
25 Oct 2019236.00236.00236.00239.50239.504,808
24 Oct 2019236.00244.00236.00238.00238.0019,245
23 Oct 2019236.00244.00235.00235.00235.0033,609
22 Oct 2019245.00245.00234.00239.50239.5016,357
21 Oct 2019234.00238.00233.42236.00236.005,016
18 Oct 2019227.00237.00227.00233.00233.0033,014
17 Oct 2019227.00231.00226.00227.00227.0018,813
16 Oct 2019227.00234.00223.00227.00227.0017,749
15 Oct 2019213.00227.00213.00227.00227.00230,393
14 Oct 2019216.00225.00215.00225.00225.008,942
11 Oct 2019219.00224.00218.00218.00218.0077,635
10 Oct 2019218.00224.00215.00216.00216.004,589
09 Oct 2019218.00224.00218.00220.00220.007,103
08 Oct 2019219.00223.00217.00217.00217.005,383
07 Oct 2019218.00222.00218.00218.00218.003,293
04 Oct 2019218.00224.00218.00220.00220.007,783
03 Oct 2019219.00224.00218.00221.00221.008,445
02 Oct 2019223.00224.00218.00221.00221.004,341
01 Oct 2019215.00224.00215.00215.00215.0049,723
30 Sep 2019219.00224.00215.00215.00215.0010,970
27 Sep 2019223.00224.00215.00219.00219.007,213
26 Sep 2019216.00224.00215.00215.00215.0010,108
25 Sep 2019215.00224.00215.00220.50220.502,329
24 Sep 2019220.00228.00216.00216.00216.0012,268
23 Sep 2019222.00227.00220.00220.00220.0012,714
20 Sep 2019226.00229.00221.00228.00228.0036,309
19 Sep 2019226.00230.00226.00230.00230.0013,971
18 Sep 2019230.00230.00226.00226.00226.00185,207
17 Sep 2019229.00230.00228.88230.00230.0018,071
16 Sep 2019215.00230.00215.00230.00230.00125,387
13 Sep 2019213.00220.00210.08215.00215.0024,712
12 Sep 2019212.00214.00210.00213.00213.0015,460
11 Sep 2019200.00215.00200.00215.00215.0092,974
10 Sep 2019201.00205.00200.00200.00200.00152,208
09 Sep 2019200.00200.16197.00200.00200.007,768
06 Sep 2019199.50204.00195.50204.00204.0014,828
05 Sep 2019197.00197.00194.00196.00196.00626,410
04 Sep 2019197.00197.50191.00197.50197.5037,914
03 Sep 2019191.00196.00190.50192.50192.506,321
02 Sep 2019194.00197.00194.00197.00197.0038,368
30 Aug 2019193.00196.50193.00196.50196.508,253
29 Aug 2019193.50196.00191.50195.00195.0036,434
28 Aug 2019195.00198.00194.00194.00194.0063,076
27 Aug 2019194.00196.50192.00194.00194.0011,202
23 Aug 2019195.50198.00192.68197.00197.004,494
22 Aug 2019190.00199.50186.00199.50199.50233,464
21 Aug 2019190.00195.00185.00190.00190.00205,114
20 Aug 2019191.50198.00190.00190.00190.00527,377
19 Aug 2019194.00199.00190.00192.00192.00206,482
16 Aug 2019190.00199.50190.00193.00193.009,026
15 Aug 2019188.00200.00186.00198.00198.0018,641
14 Aug 2019193.50199.00191.00199.00199.0015,175
13 Aug 2019198.50199.50190.00192.00192.0012,072
12 Aug 2019193.50194.50186.00188.00188.00212,569
09 Aug 2019196.00197.00194.00194.50194.508,593
08 Aug 2019196.50199.50196.00196.00196.00410,003
08 Aug 20194 Dividend
07 Aug 2019194.00196.00190.50195.00191.0051,291
06 Aug 2019194.00206.00194.00202.00197.8611,156
05 Aug 2019195.00199.50194.00196.50192.47105,273
02 Aug 2019195.00203.46194.00196.00191.98869,026
01 Aug 2019210.00210.00210.00204.50200.319,707
31 Jul 2019204.00212.00204.00204.00199.8254,228
30 Jul 2019195.50207.00195.50205.00200.79165,521
29 Jul 2019208.00208.00199.00200.00195.9019,790
26 Jul 2019210.00210.00201.00201.50197.376,332
25 Jul 2019208.00212.00201.00202.00197.8612,175
24 Jul 2019215.00215.00205.00208.00203.7325,563
23 Jul 2019200.00213.00200.00210.00205.6924,384
22 Jul 2019203.00206.00203.00204.00199.8211,129
19 Jul 2019204.00211.00198.00202.00197.8653,791
18 Jul 2019208.00209.00202.00208.00203.7343,862
17 Jul 2019209.00212.00206.00210.00205.6965,875
16 Jul 2019210.00212.00210.00210.00205.695,080
15 Jul 2019210.00212.00205.00209.00204.71105,074
12 Jul 2019210.00212.00210.00211.00206.6720,193
11 Jul 2019210.00217.00203.00211.00206.67207,753
10 Jul 2019212.00217.00212.00214.50210.105,596
09 Jul 2019212.00220.00210.00210.00205.6917,782
08 Jul 2019210.00220.00210.00220.00215.4914,232
05 Jul 2019212.00220.00212.00214.00209.6112,368
04 Jul 2019212.00212.00212.00212.00207.652,285
03 Jul 2019211.00214.00210.00212.00207.6518,535
02 Jul 2019206.00206.00206.00214.50210.1010,412
01 Jul 2019214.00214.00210.00212.50208.14121,833
28 Jun 2019212.00217.00210.00210.00205.69176,012
27 Jun 2019215.00221.00215.00215.50211.082,151
26 Jun 2019220.00223.00217.00217.00212.5575,643
25 Jun 2019220.00224.00220.00220.00215.495,979
*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