LSL Property Services plc LSL
LSE · United Kingdom · Finance
GBp 250.00-6.00 (-2.34%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 250.00 | -3.85% | GBp 256.00 | GBp 257.32 | GBp 247.00 | 100.97K |
| 2026-09-30 | GBp 260.00 | -0.76% | GBp 261.00 | GBp 262.00 | GBp 257.00 | 69.13K |
| 2026-09-29 | GBp 262.00 | +1.55% | GBp 261.00 | GBp 264.00 | GBp 259.34 | 62.69K |
| 2026-09-28 | GBp 258.00 | 0.00% | GBp 259.00 | GBp 266.00 | GBp 253.00 | 217.63K |
| 2026-09-25 | GBp 258.00 | +0.78% | GBp 255.00 | GBp 258.00 | GBp 253.00 | 89.33K |
| 2026-09-24 | GBp 256.00 | +1.59% | GBp 253.00 | GBp 258.00 | GBp 252.43 | 55.00K |
| 2026-09-23 | GBp 252.00 | +1.20% | GBp 251.00 | GBp 255.00 | GBp 246.74 | 110.40K |
| 2026-09-22 | GBp 249.00 | -3.49% | GBp 251.00 | GBp 259.00 | GBp 248.66 | 83.91K |
| 2026-09-21 | GBp 258.00 | -1.15% | GBp 256.00 | GBp 267.00 | GBp 256.00 | 103.78K |
| 2026-09-18 | GBp 261.00 | +0.38% | GBp 255.00 | GBp 263.00 | GBp 253.00 | 89.33K |
| 2026-09-17 | GBp 260.00 | +1.56% | GBp 256.00 | GBp 264.00 | GBp 252.00 | 83.64K |
| 2026-09-16 | GBp 256.00 | -2.66% | GBp 265.00 | GBp 265.00 | GBp 255.10 | 107.42K |
| 2026-09-15 | GBp 263.00 | +5.20% | GBp 261.00 | GBp 266.25 | GBp 254.00 | 209.86K |
| 2026-09-14 | GBp 250.00 | -1.96% | GBp 255.00 | GBp 255.00 | GBp 247.00 | 167.46K |
| 2026-09-11 | GBp 255.00 | 0.00% | GBp 255.00 | GBp 262.00 | GBp 252.00 | 234.84K |
| 2026-09-10 | GBp 255.00 | 0.00% | GBp 250.00 | GBp 257.00 | GBp 250.00 | 122.58K |
| 2026-09-09 | GBp 255.00 | -5.90% | GBp 267.00 | GBp 267.60 | GBp 253.00 | 185.10K |
| 2026-09-08 | GBp 271.00 | +0.74% | GBp 270.00 | GBp 278.00 | GBp 269.30 | 126.41K |
| 2026-09-07 | GBp 269.00 | +0.37% | GBp 269.00 | GBp 277.00 | GBp 268.00 | 85.77K |
| 2026-09-04 | GBp 268.00 | -1.83% | GBp 271.00 | GBp 272.40 | GBp 268.00 | 138.13K |
| 2026-09-03 | GBp 273.00 | +1.87% | GBp 269.00 | GBp 274.00 | GBp 268.00 | 57.37K |
| 2026-09-02 | GBp 268.00 | -2.55% | GBp 271.00 | GBp 275.00 | GBp 267.00 | 180.71K |
| 2026-09-01 | GBp 275.00 | -1.08% | GBp 271.00 | GBp 279.00 | GBp 271.00 | 83.40K |
| 2026-08-28 | GBp 278.00 | +1.09% | GBp 274.00 | GBp 281.00 | GBp 274.00 | 100.08K |
| 2026-08-27 | GBp 275.00 | +1.48% | GBp 271.00 | GBp 275.00 | GBp 270.00 | 231.43K |
| 2026-08-26 | GBp 271.00 | +1.12% | GBp 265.00 | GBp 276.00 | GBp 265.00 | 115.12K |
| 2026-08-25 | GBp 268.00 | -2.19% | GBp 274.00 | GBp 274.00 | GBp 268.00 | 62.69K |
| 2026-08-24 | GBp 274.00 | 0.00% | GBp 275.00 | GBp 275.26 | GBp 271.00 | 100.78K |
| 2026-08-21 | GBp 274.00 | -1.08% | GBp 277.00 | GBp 279.00 | GBp 274.00 | 97.73K |
| 2026-08-20 | GBp 277.00 | +0.73% | GBp 277.00 | GBp 282.00 | GBp 275.00 | 244.70K |
| 2026-08-19 | GBp 275.00 | 0.00% | GBp 280.00 | GBp 281.00 | GBp 272.00 | 192.00K |
| 2026-08-18 | GBp 275.00 | +0.73% | GBp 270.00 | GBp 278.00 | GBp 270.00 | 548.03K |
| 2026-08-17 | GBp 273.00 | +1.87% | GBp 270.00 | GBp 277.00 | GBp 267.00 | 249.74K |
| 2026-08-14 | GBp 268.00 | +4.28% | GBp 257.00 | GBp 273.38 | GBp 255.00 | 247.00K |
| 2026-08-13 | GBp 257.00 | +0.39% | GBp 255.00 | GBp 258.00 | GBp 255.00 | 145.23K |
| 2026-08-12 | GBp 256.00 | +0.79% | GBp 261.00 | GBp 261.00 | GBp 254.00 | 2.92M |
| 2026-08-11 | GBp 254.00 | -1.93% | GBp 257.00 | GBp 258.00 | GBp 253.56 | 216.64K |
| 2026-08-10 | GBp 259.00 | +0.39% | GBp 259.00 | GBp 262.70 | GBp 257.00 | 137.48K |
| 2026-08-07 | GBp 258.00 | +1.18% | GBp 255.00 | GBp 260.48 | GBp 252.00 | 137.31K |
| 2026-08-06 | GBp 255.00 | +2.82% | GBp 253.00 | GBp 255.00 | GBp 247.55 | 97.57K |
| 2026-08-05 | GBp 248.00 | +1.22% | GBp 244.00 | GBp 252.00 | GBp 244.00 | 215.88K |
| 2026-08-04 | GBp 245.00 | +0.41% | GBp 246.00 | GBp 251.00 | GBp 243.00 | 174.28K |
| 2026-08-03 | GBp 244.00 | -0.41% | GBp 246.00 | GBp 252.00 | GBp 244.00 | 267.04K |
| 2026-07-31 | GBp 245.00 | 0.00% | GBp 250.00 | GBp 250.00 | GBp 244.12 | 86.89K |
| 2026-07-30 | GBp 245.00 | +1.66% | GBp 248.00 | GBp 249.00 | GBp 241.00 | 2.77M |
| 2026-07-29 | GBp 241.00 | 0.00% | GBp 242.00 | GBp 243.00 | GBp 237.00 | 246.91K |
| 2026-07-28 | GBp 241.00 | -0.41% | GBp 251.00 | GBp 251.00 | GBp 239.44 | 262.73K |
| 2026-07-27 | GBp 242.00 | -0.41% | GBp 242.00 | GBp 246.00 | GBp 240.00 | 193.85K |
| 2026-07-24 | GBp 243.00 | +0.41% | GBp 241.00 | GBp 246.00 | GBp 232.00 | 114.20K |
| 2026-07-23 | GBp 242.00 | +1.68% | GBp 235.00 | GBp 245.00 | GBp 233.00 | 155.17K |
| 2026-07-22 | GBp 238.00 | +3.03% | GBp 232.00 | GBp 238.00 | GBp 230.00 | 65.21K |
| 2026-07-21 | GBp 231.00 | -0.43% | GBp 236.00 | GBp 236.00 | GBp 225.00 | 309.87K |
| 2026-07-20 | GBp 232.00 | +1.75% | GBp 230.00 | GBp 237.17 | GBp 223.00 | 146.23K |
| 2026-07-17 | GBp 228.00 | +0.88% | GBp 236.00 | GBp 236.00 | GBp 225.00 | 48.58K |
| 2026-07-16 | GBp 226.00 | -2.59% | GBp 229.00 | GBp 234.00 | GBp 224.32 | 177.74K |
| 2026-07-15 | GBp 232.00 | +0.87% | GBp 234.00 | GBp 234.00 | GBp 228.00 | 216.53K |
| 2026-07-14 | GBp 230.00 | +1.32% | GBp 223.00 | GBp 233.00 | GBp 223.00 | 129.77K |
| 2026-07-13 | GBp 227.00 | +0.89% | GBp 225.00 | GBp 232.00 | GBp 223.35 | 189.41K |
| 2026-07-10 | GBp 225.00 | +1.81% | GBp 222.00 | GBp 228.00 | GBp 221.00 | 63.48K |
| 2026-07-09 | GBp 221.00 | -0.45% | GBp 222.00 | GBp 223.00 | GBp 218.80 | 180.40K |
| 2026-07-08 | GBp 222.00 | +0.91% | GBp 218.00 | GBp 225.34 | GBp 217.00 | 166.89K |
| 2026-07-07 | GBp 220.00 | +4.27% | GBp 211.00 | GBp 221.00 | GBp 211.00 | 95.08K |
| 2026-07-06 | GBp 211.00 | +0.48% | GBp 217.00 | GBp 217.00 | GBp 207.00 | 377.79K |
| 2026-07-03 | GBp 210.00 | -0.94% | GBp 215.00 | GBp 215.00 | GBp 210.00 | 29.24K |
| 2026-07-02 | GBp 212.00 | +1.44% | GBp 207.00 | GBp 213.28 | GBp 206.00 | 91.34K |
| 2026-07-01 | GBp 209.00 | +1.46% | GBp 207.00 | GBp 214.00 | GBp 207.00 | 67.76K |
| 2026-06-30 | GBp 206.00 | -3.74% | GBp 212.00 | GBp 223.00 | GBp 206.00 | 294.39K |
| 2026-06-29 | GBp 214.00 | 0.00% | GBp 221.00 | GBp 221.00 | GBp 207.00 | 126.70K |
| 2026-06-26 | GBp 214.00 | +1.90% | GBp 213.00 | GBp 215.00 | GBp 210.60 | 176.60K |
| 2026-06-25 | GBp 210.00 | -1.87% | GBp 214.00 | GBp 218.00 | GBp 210.00 | 108.08K |
| 2026-06-24 | GBp 214.00 | +1.90% | GBp 213.00 | GBp 215.00 | GBp 206.00 | 136.18K |
| 2026-06-23 | GBp 210.00 | +0.96% | GBp 210.00 | GBp 216.00 | GBp 207.00 | 77.20K |
| 2026-06-22 | GBp 208.00 | -0.95% | GBp 211.00 | GBp 219.00 | GBp 208.00 | 145.83K |
| 2026-06-19 | GBp 210.00 | -0.94% | GBp 217.00 | GBp 217.00 | GBp 210.00 | 89.43K |
| 2026-06-18 | GBp 212.00 | +0.95% | GBp 214.00 | GBp 219.00 | GBp 212.00 | 68.38K |
| 2026-06-17 | GBp 210.00 | -2.33% | GBp 214.00 | GBp 221.12 | GBp 210.00 | 151.62K |
| 2026-06-16 | GBp 215.00 | -2.71% | GBp 221.00 | GBp 222.13 | GBp 215.00 | 518.44K |
| 2026-06-15 | GBp 221.00 | +1.38% | GBp 225.00 | GBp 225.00 | GBp 216.00 | 301.76K |
| 2026-06-12 | GBp 218.00 | +1.40% | GBp 215.00 | GBp 221.26 | GBp 209.00 | 165.22K |
| 2026-06-11 | GBp 215.00 | +1.90% | GBp 211.00 | GBp 218.00 | GBp 210.00 | 91.02K |
| 2026-06-10 | GBp 211.00 | -0.94% | GBp 206.00 | GBp 219.00 | GBp 206.00 | 102.28K |
| 2026-06-09 | GBp 213.00 | +0.95% | GBp 206.00 | GBp 218.00 | GBp 206.00 | 118.51K |
| 2026-06-08 | GBp 211.00 | 0.00% | GBp 220.00 | GBp 220.00 | GBp 205.00 | 165.62K |
| 2026-06-05 | GBp 211.00 | -1.40% | GBp 217.00 | GBp 223.50 | GBp 211.00 | 157.05K |
| 2026-06-04 | GBp 214.00 | -0.93% | GBp 216.00 | GBp 218.00 | GBp 214.00 | 68.11K |
| 2026-06-03 | GBp 216.00 | -1.82% | GBp 221.00 | GBp 223.00 | GBp 216.00 | 54.47K |
| 2026-06-02 | GBp 220.00 | -0.90% | GBp 225.00 | GBp 230.00 | GBp 217.00 | 97.43K |
| 2026-06-01 | GBp 222.00 | +1.83% | GBp 220.00 | GBp 226.00 | GBp 219.00 | 254.93K |
| 2026-05-29 | GBp 218.00 | +1.40% | GBp 218.00 | GBp 227.00 | GBp 216.47 | 287.61K |
| 2026-05-28 | GBp 215.00 | 0.00% | GBp 218.00 | GBp 219.00 | GBp 212.00 | 279.72K |