LSL.L - LSL Property Services plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020263.00284.00261.00284.00284.0027,499
16 Jan 2020261.00267.00261.00267.00267.00131,705
15 Jan 2020264.00265.00258.00264.00264.0024,805
14 Jan 2020261.00262.00257.00262.00262.0011,304
13 Jan 2020260.00263.00257.00261.00261.0020,078
10 Jan 2020260.00266.00260.00260.00260.0014,679
09 Jan 2020257.00262.00257.00261.00261.0012,623
08 Jan 2020260.00264.00258.00261.00261.007,254
07 Jan 2020263.50263.50263.50263.50263.50-
06 Jan 2020261.00265.00261.00263.00263.003,071
03 Jan 2020261.00266.00260.00260.00260.0029,083
02 Jan 2020265.00270.00260.00270.00270.0048,996
31 Dec 2019264.00275.00264.00274.00274.0024,218
30 Dec 2019264.00264.00260.00262.00262.002,706
27 Dec 2019261.00269.00260.00260.00260.003,260
24 Dec 2019260.00265.00259.00259.00259.001,896
23 Dec 2019264.00264.00260.00263.00263.0075,397
20 Dec 2019267.00267.00262.00264.00264.0063,199
19 Dec 2019265.00275.50264.00266.00266.0015,285
18 Dec 2019271.00272.00266.00267.00267.0010,401
17 Dec 2019279.00279.00272.00276.00276.0016,955
16 Dec 2019285.00294.00276.96288.00288.00112,788
13 Dec 2019271.00285.00270.85275.00275.0081,781
12 Dec 2019263.00274.00263.00267.00267.0028,970
11 Dec 2019268.00269.00263.00268.00268.009,065
10 Dec 2019262.00270.00262.00268.00268.0096,923
09 Dec 2019260.00266.00259.00262.00262.00130,935
06 Dec 2019255.00260.00255.00258.50258.5015,589
05 Dec 2019249.00254.00245.00250.00250.009,186
04 Dec 2019245.00249.00242.50249.00249.0035,820
03 Dec 2019244.00250.00244.00247.00247.00126,253
02 Dec 2019245.00248.00235.09245.00245.00149,451
29 Nov 2019238.00247.00238.00240.00240.00105,618
28 Nov 2019238.00238.00238.00238.00238.00-
27 Nov 2019240.00240.00239.01241.50241.506,046
26 Nov 2019236.00244.00235.00235.00235.00107,937
25 Nov 2019236.00241.00235.00235.00235.003,884
22 Nov 2019239.00242.00235.00236.00236.0011,964
21 Nov 2019239.00241.00239.00240.00240.001,025
20 Nov 2019239.00242.00239.00242.00242.006,430
19 Nov 2019235.00241.00235.00237.50237.5013,041
18 Nov 2019240.00240.00233.00233.00233.0022,682
15 Nov 2019240.00240.00240.00240.00240.001,762
14 Nov 2019241.00241.04240.00240.00240.005,493
13 Nov 2019245.00245.00242.00242.00242.0010,533
12 Nov 2019245.00245.00241.00244.50244.505,028
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
*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