LSL Property Services plc LSL
LSE · Birleşik Krallık · Finans
GBp 250,00-6,00 (-%2,34)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 215,00 | -%0,92 | GBp 217,00 | GBp 223,00 | GBp 213,54 | 140,51K |