LSL Property Services (LSL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LSL Property Services

Date Open High Low Close* Volume
22/04/2024 260.00p 267.00p 260.00p 265.00p 83161
19/04/2024 266.00p 266.00p 262.00p 262.00p 20241
18/04/2024 266.00p 268.00p 266.00p 266.00p 818
17/04/2024 266.00p 267.90p 266.00p 266.00p 1032
16/04/2024 267.00p 267.00p 266.00p 266.00p 3512
15/04/2024 267.00p 269.00p 266.00p 266.00p 11720
12/04/2024 268.00p 272.00p 268.00p 271.00p 1617
11/04/2024 270.00p 272.00p 263.00p 263.00p 7340
10/04/2024 278.00p 278.00p 270.00p 270.00p 21311
09/04/2024 270.00p 276.00p 270.00p 272.00p 40615
08/04/2024 269.00p 269.00p 264.53p 266.00p 8542
05/04/2024 269.00p 269.00p 261.10p 269.00p 20932
04/04/2024 270.00p 270.00p 260.05p 267.00p 15737
03/04/2024 261.00p 270.00p 260.00p 265.00p 37557
02/04/2024 260.00p 264.00p 260.00p 263.00p 25447
28/03/2024 266.00p 266.00p 266.00p 266.00p 3007
27/03/2024 262.00p 270.00p 261.00p 270.00p 17582
26/03/2024 259.00p 260.00p 259.00p 260.00p 11919
25/03/2024 256.00p 260.00p 253.50p 260.00p 29904
22/03/2024 257.00p 260.00p 255.00p 258.00p 6668
21/03/2024 256.00p 256.84p 256.00p 256.00p 4520
20/03/2024 257.00p 257.00p 256.00p 255.00p 21670
19/03/2024 257.00p 257.00p 254.00p 256.00p 29683
18/03/2024 256.00p 264.00p 256.00p 264.00p 4998
15/03/2024 258.00p 263.00p 258.00p 263.00p 22303
14/03/2024 254.00p 266.00p 254.00p 264.00p 30699
13/03/2024 257.00p 257.00p 250.00p 253.00p 383027
12/03/2024 251.00p 257.00p 246.00p 257.00p 20251
11/03/2024 249.00p 252.00p 248.00p 250.00p 1553650
08/03/2024 259.00p 259.95p 248.00p 248.00p 1536040
07/03/2024 260.00p 262.10p 257.00p 258.00p 14522
06/03/2024 260.00p 268.42p 258.00p 258.00p 74510
05/03/2024 248.00p 248.00p 237.00p 238.00p 35095
04/03/2024 233.00p 242.00p 233.00p 242.00p 21706
01/03/2024 239.00p 240.00p 232.00p 232.00p 438668
29/02/2024 239.00p 240.00p 231.00p 235.00p 30735
28/02/2024 245.00p 245.00p 233.00p 236.00p 36854
27/02/2024 250.00p 251.63p 240.00p 240.00p 69214
26/02/2024 255.00p 261.60p 250.00p 250.00p 20375
23/02/2024 261.00p 261.00p 255.00p 257.00p 11841
22/02/2024 263.00p 270.00p 263.00p 263.00p 11849
21/02/2024 270.00p 273.00p 270.00p 270.00p 11809
20/02/2024 273.00p 277.00p 270.00p 270.00p 6652
19/02/2024 281.00p 281.00p 274.00p 274.00p 6196
16/02/2024 282.00p 285.00p 282.00p 285.00p 30934
15/02/2024 279.00p 280.00p 274.75p 280.00p 25373
14/02/2024 279.00p 280.00p 278.00p 280.00p 14170
13/02/2024 275.00p 280.00p 270.00p 280.00p 35853
12/02/2024 270.00p 270.00p 263.80p 270.00p 15639
09/02/2024 265.00p 283.61p 261.63p 267.00p 145134
08/02/2024 275.00p 276.89p 265.00p 266.00p 17781
07/02/2024 279.00p 279.00p 274.00p 275.00p 16481
06/02/2024 277.00p 290.00p 277.00p 277.00p 728691
05/02/2024 271.00p 283.20p 271.00p 283.00p 35833
02/02/2024 275.00p 280.00p 273.34p 277.00p 16869
01/02/2024 270.00p 280.00p 269.00p 275.00p 32306
31/01/2024 260.00p 265.21p 260.00p 265.00p 203716
30/01/2024 254.00p 266.00p 254.00p 265.00p 8123
29/01/2024 265.00p 266.00p 260.00p 265.00p 5886
26/01/2024 265.00p 266.00p 254.00p 266.00p 70011
25/01/2024 265.00p 266.00p 260.90p 266.00p 10284
24/01/2024 258.00p 266.00p 258.00p 266.00p 12115
23/01/2024 262.00p 268.00p 262.00p 265.00p 35416
22/01/2024 266.00p 266.00p 265.00p 266.00p 981
19/01/2024 260.00p 268.00p 256.00p 260.00p 77638
18/01/2024 252.00p 257.00p 252.00p 255.00p 110469
17/01/2024 252.00p 259.00p 252.00p 258.00p 61000
16/01/2024 253.00p 255.53p 253.00p 253.00p 7873
15/01/2024 246.00p 257.00p 246.00p 256.00p 4584
12/01/2024 252.00p 253.80p 250.86p 252.00p 39577
11/01/2024 252.00p 259.00p 250.00p 255.00p 24940
10/01/2024 258.00p 258.00p 253.00p 253.00p 5300
09/01/2024 255.00p 257.00p 250.00p 257.00p 37036
08/01/2024 254.00p 255.00p 250.75p 253.00p 9118
05/01/2024 250.00p 260.00p 249.80p 260.00p 5850
04/01/2024 246.00p 259.00p 246.00p 257.00p 2656
03/01/2024 245.00p 253.80p 245.00p 245.00p 4897
02/01/2024 246.00p 250.00p 246.00p 250.00p 1135
29/12/2023 259.00p 259.00p 251.00p 258.00p 97093
28/12/2023 249.00p 259.00p 249.00p 256.00p 12778
27/12/2023 255.00p 259.00p 246.00p 248.00p 8012
22/12/2023 252.00p 252.00p 250.00p 252.00p 2640
21/12/2023 250.00p 250.50p 247.80p 250.00p 47959
20/12/2023 236.00p 251.00p 233.00p 251.00p 42354
19/12/2023 231.00p 236.00p 231.00p 236.00p 13446
18/12/2023 229.00p 230.00p 221.36p 230.00p 11866
15/12/2023 225.00p 229.00p 221.50p 229.00p 186806
14/12/2023 218.00p 225.00p 217.00p 217.00p 121951
13/12/2023 220.00p 228.00p 215.00p 216.00p 20603
12/12/2023 220.00p 229.00p 220.00p 228.00p 3848
11/12/2023 220.00p 225.00p 220.00p 222.00p 277168
08/12/2023 233.00p 233.00p 224.00p 224.00p 57871
07/12/2023 229.00p 231.00p 227.50p 229.00p 7826
06/12/2023 228.00p 238.00p 228.00p 238.00p 17063
05/12/2023 228.00p 235.00p 228.00p 235.00p 149435
04/12/2023 229.00p 229.00p 228.00p 229.00p 912
01/12/2023 221.00p 232.00p 221.00p 227.00p 45955
30/11/2023 227.00p 230.00p 224.00p 224.00p 18120
29/11/2023 229.00p 230.00p 220.00p 229.00p 41344
28/11/2023 220.00p 224.00p 213.00p 216.00p 147775
27/11/2023 232.00p 233.00p 218.28p 220.00p 47392
24/11/2023 230.00p 239.00p 226.00p 227.00p 11024
23/11/2023 235.00p 238.00p 225.00p 225.00p 44002
22/11/2023 235.00p 243.00p 235.00p 235.00p 482840
21/11/2023 236.00p 242.00p 236.00p 240.00p 7641
20/11/2023 241.00p 249.00p 239.25p 241.00p 44749
17/11/2023 248.00p 249.00p 242.68p 247.00p 121173
16/11/2023 242.00p 249.00p 237.00p 237.00p 12919
15/11/2023 240.00p 245.85p 240.00p 243.00p 8438
14/11/2023 241.00p 249.00p 239.50p 249.00p 88280
13/11/2023 233.00p 244.00p 233.00p 239.00p 59862
10/11/2023 238.00p 244.00p 238.00p 239.00p 23227
09/11/2023 235.00p 244.00p 235.00p 235.00p 14774
08/11/2023 238.00p 245.00p 232.00p 232.00p 40700
07/11/2023 244.00p 244.00p 239.73p 244.00p 6844
06/11/2023 244.00p 250.00p 236.00p 245.00p 15779
03/11/2023 241.00p 250.00p 241.00p 248.00p 8034
02/11/2023 246.00p 246.00p 240.84p 245.00p 5486
01/11/2023 239.00p 246.90p 239.00p 245.00p 13514
31/10/2023 246.00p 246.00p 236.00p 236.00p 20260
30/10/2023 240.00p 249.00p 238.00p 240.00p 9015
27/10/2023 241.00p 247.00p 240.00p 247.00p 37584
26/10/2023 240.00p 254.00p 240.00p 240.00p 950
25/10/2023 247.00p 253.00p 241.00p 243.00p 2666
24/10/2023 252.00p 253.00p 243.73p 247.50p 1325
23/10/2023 241.00p 247.00p 241.00p 247.00p 4978
20/10/2023 247.00p 249.00p 243.66p 247.00p 19407
19/10/2023 245.00p 245.00p 245.00p 245.00p 454
18/10/2023 245.00p 247.77p 245.00p 245.00p 7856
17/10/2023 247.00p 252.32p 247.00p 248.00p 41172
16/10/2023 250.00p 254.00p 247.00p 247.00p 26132
13/10/2023 243.00p 250.00p 242.76p 250.00p 5153
12/10/2023 248.00p 252.00p 247.00p 247.00p 38190
11/10/2023 254.00p 257.00p 247.00p 255.00p 52569
10/10/2023 254.00p 254.00p 251.09p 254.00p 8201
09/10/2023 252.00p 256.00p 247.33p 254.00p 34204
06/10/2023 240.00p 255.00p 239.39p 255.00p 69789
05/10/2023 250.00p 250.91p 240.00p 240.00p 51879
04/10/2023 250.00p 253.00p 250.00p 250.00p 30486
03/10/2023 250.00p 264.00p 245.00p 254.00p 39368
02/10/2023 260.00p 264.00p 254.00p 264.00p 32091
29/09/2023 260.00p 264.00p 259.00p 260.00p 6432
28/09/2023 253.00p 258.50p 253.00p 254.00p 126076
27/09/2023 260.00p 260.00p 254.00p 256.00p 617227
26/09/2023 268.00p 270.30p 260.00p 260.00p 17969
25/09/2023 269.00p 275.00p 268.00p 269.00p 19154
22/09/2023 259.00p 278.00p 259.00p 270.00p 99361
21/09/2023 256.00p 259.00p 256.00p 257.00p 861
20/09/2023 258.00p 258.00p 255.00p 255.00p 915
19/09/2023 265.00p 266.60p 260.00p 260.00p 23997
18/09/2023 270.00p 275.00p 265.00p 265.00p 24142
15/09/2023 275.00p 284.00p 263.60p 280.00p 168771
14/09/2023 257.00p 283.00p 257.00p 283.00p 40908
13/09/2023 253.00p 264.00p 253.00p 264.00p 23773
12/09/2023 249.00p 257.00p 241.00p 257.00p 77232
11/09/2023 240.00p 253.00p 239.00p 253.00p 40989
08/09/2023 241.00p 241.00p 233.00p 233.00p 3866
07/09/2023 240.00p 240.05p 240.00p 240.00p 993
06/09/2023 249.00p 249.00p 240.00p 240.00p 930
05/09/2023 239.00p 247.00p 239.00p 244.00p 8248
04/09/2023 236.00p 249.00p 236.00p 237.00p 991
01/09/2023 249.00p 249.00p 240.00p 242.00p 13380
31/08/2023 236.00p 249.00p 235.00p 237.00p 4850
30/08/2023 245.00p 243.00p 239.08p 243.00p 481943
29/08/2023 245.00p 250.00p 242.50p 246.00p 35474
25/08/2023 245.00p 247.00p 236.00p 247.00p 3142
24/08/2023 243.00p 250.00p 238.86p 245.00p 18733
23/08/2023 242.00p 249.00p 235.00p 242.00p 148215
22/08/2023 246.00p 246.00p 235.00p 235.00p 3048
21/08/2023 245.00p 249.00p 235.00p 235.00p 88081
18/08/2023 245.00p 250.00p 245.00p 245.00p 4417
17/08/2023 250.00p 253.00p 245.00p 245.00p 25873
16/08/2023 254.00p 254.00p 247.00p 247.00p 3610
15/08/2023 251.00p 260.00p 247.00p 247.00p 50181
14/08/2023 259.00p 264.00p 256.00p 261.00p 15995
11/08/2023 259.00p 259.00p 255.00p 255.00p 68632
10/08/2023 259.00p 260.00p 255.00p 259.00p 245123
09/08/2023 254.00p 260.00p 242.00p 260.00p 22929
08/08/2023 252.00p 259.00p 245.00p 245.00p 623834
07/08/2023 240.00p 255.00p 237.00p 252.00p 265063
04/08/2023 284.00p 284.00p 271.00p 282.00p 168187
03/08/2023 283.00p 283.00p 272.00p 276.00p 21766
02/08/2023 282.00p 284.00p 275.06p 284.00p 1451
01/08/2023 282.00p 290.00p 274.00p 282.00p 34156
31/07/2023 270.00p 289.00p 270.00p 270.00p 4809
28/07/2023 283.00p 289.00p 271.36p 283.00p 1558
27/07/2023 284.00p 284.00p 273.00p 284.00p 4041
26/07/2023 279.00p 279.00p 271.00p 276.00p 1963
25/07/2023 279.00p 279.00p 271.00p 279.00p 87810
24/07/2023 280.00p 280.00p 275.50p 280.00p 72289
21/07/2023 271.00p 279.00p 271.00p 278.00p 2784
20/07/2023 276.00p 280.00p 271.00p 276.00p 32363
19/07/2023 279.00p 280.00p 275.00p 276.00p 9621
18/07/2023 277.00p 280.00p 267.55p 277.00p 5280
17/07/2023 271.00p 276.25p 270.00p 275.00p 10963
14/07/2023 284.00p 284.00p 271.55p 274.00p 20372
13/07/2023 276.00p 282.00p 271.22p 276.00p 53527
12/07/2023 282.00p 282.00p 275.55p 282.00p 4757
11/07/2023 276.00p 288.00p 271.00p 288.00p 239371
10/07/2023 284.00p 284.00p 277.00p 282.00p 26792

*Close Price adjusted for both dividends and splits