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
09/06/2026 206.00p 218.00p 206.00p 213.00p 108513
08/06/2026 220.00p 220.00p 205.00p 211.00p 122468
05/06/2026 217.00p 223.50p 211.00p 211.00p 157048
04/06/2026 216.00p 218.00p 214.00p 214.00p 58113
03/06/2026 221.00p 223.00p 216.00p 216.00p 54470
02/06/2026 225.00p 230.00p 217.00p 220.00p 97429
01/06/2026 220.00p 226.00p 219.00p 222.00p 194930
29/05/2026 218.00p 227.00p 216.47p 218.00p 262056
28/05/2026 218.00p 219.00p 212.00p 215.00p 181119
27/05/2026 217.00p 223.00p 213.54p 215.00p 135009
26/05/2026 220.00p 220.00p 212.80p 217.00p 327702
22/05/2026 211.00p 219.00p 211.00p 218.00p 420419
21/05/2026 212.00p 215.35p 210.00p 212.00p 179703
20/05/2026 211.00p 217.00p 211.00p 213.00p 195620
19/05/2026 212.00p 213.00p 210.00p 212.00p 232624
18/05/2026 213.00p 213.34p 208.00p 212.00p 121109
15/05/2026 205.00p 215.00p 205.00p 210.00p 298275
14/05/2026 206.00p 211.00p 204.00p 205.00p 79685
13/05/2026 218.00p 222.00p 211.00p 215.00p 100319
12/05/2026 221.00p 224.00p 217.00p 217.00p 86779
11/05/2026 221.00p 224.00p 219.00p 222.00p 73251
08/05/2026 229.00p 229.00p 217.00p 220.00p 27056
07/05/2026 215.00p 225.28p 215.00p 222.00p 61029
06/05/2026 222.00p 227.00p 219.00p 221.00p 166495
05/05/2026 224.00p 229.00p 219.00p 220.00p 68403
01/05/2026 220.00p 227.00p 218.00p 222.00p 65955
30/04/2026 222.00p 225.50p 218.00p 221.00p 198746
29/04/2026 227.00p 229.00p 218.00p 222.00p 23532
28/04/2026 219.00p 225.67p 219.00p 220.00p 39839
27/04/2026 216.00p 227.00p 216.00p 220.00p 84234
24/04/2026 222.00p 225.00p 218.00p 220.00p 105561
23/04/2026 227.00p 234.00p 220.00p 220.00p 113496
22/04/2026 226.00p 234.00p 225.79p 229.00p 47203
21/04/2026 224.00p 229.00p 223.00p 228.00p 45962
20/04/2026 229.00p 230.00p 222.44p 224.00p 84236
17/04/2026 223.00p 227.00p 217.00p 227.00p 278753
16/04/2026 221.00p 224.00p 216.00p 218.00p 95929
15/04/2026 224.00p 224.00p 220.00p 221.00p 102583
14/04/2026 224.00p 225.00p 220.00p 222.00p 102581
13/04/2026 226.00p 226.00p 218.00p 222.00p 84075
10/04/2026 229.00p 231.00p 221.00p 223.00p 58982
09/04/2026 232.00p 239.00p 222.00p 222.00p 44108
08/04/2026 233.00p 239.00p 229.00p 229.00p 136522
07/04/2026 223.00p 231.00p 221.66p 229.00p 80877
02/04/2026 229.00p 233.00p 222.00p 224.00p 59906
01/04/2026 233.00p 239.00p 222.00p 235.00p 59740
31/03/2026 223.00p 232.00p 221.00p 223.00p 43421
30/03/2026 226.00p 227.00p 220.00p 227.00p 31822
27/03/2026 223.00p 227.00p 220.00p 226.00p 11254
26/03/2026 220.00p 226.00p 218.31p 223.00p 148266
25/03/2026 221.00p 226.00p 219.00p 222.00p 46882
24/03/2026 220.00p 222.00p 217.00p 217.00p 85551
23/03/2026 221.00p 226.00p 217.00p 219.00p 43661
20/03/2026 227.00p 229.00p 220.00p 221.00p 116600
19/03/2026 228.00p 232.00p 221.00p 222.00p 187742
18/03/2026 231.00p 237.07p 230.00p 230.00p 33519
17/03/2026 230.00p 239.00p 230.00p 231.00p 39892
16/03/2026 231.00p 238.00p 229.00p 229.00p 10923
13/03/2026 237.00p 237.44p 229.00p 229.00p 129603
12/03/2026 236.00p 240.00p 235.00p 235.00p 28919
11/03/2026 235.00p 243.00p 235.00p 237.00p 52879
10/03/2026 239.00p 244.00p 236.00p 236.00p 76055
09/03/2026 237.00p 240.00p 233.00p 236.00p 101771
06/03/2026 245.00p 247.00p 238.35p 239.00p 101811
05/03/2026 250.00p 258.00p 240.00p 240.00p 139454
04/03/2026 248.00p 252.00p 248.00p 251.00p 40892
03/03/2026 254.00p 262.00p 244.00p 246.00p 116922
02/03/2026 256.00p 260.00p 251.00p 252.00p 74104
27/02/2026 257.00p 262.00p 256.00p 256.00p 71850
26/02/2026 263.00p 263.00p 252.55p 258.00p 35555
25/02/2026 258.00p 262.00p 256.00p 256.00p 53787
24/02/2026 258.00p 261.00p 256.00p 256.00p 73237
23/02/2026 260.00p 269.00p 258.00p 258.00p 30705
20/02/2026 256.00p 266.00p 256.00p 260.00p 53908
19/02/2026 255.00p 258.00p 253.00p 256.00p 37755
18/02/2026 253.00p 257.38p 251.00p 252.00p 73848
17/02/2026 260.00p 260.00p 251.00p 252.00p 73718
16/02/2026 260.00p 264.00p 255.00p 255.00p 70969
13/02/2026 257.00p 261.00p 257.00p 260.00p 43603
12/02/2026 261.00p 261.00p 256.00p 256.00p 99886
11/02/2026 262.00p 263.00p 253.00p 257.00p 218040
10/02/2026 265.00p 271.00p 260.00p 260.00p 152785
09/02/2026 268.00p 270.00p 263.00p 264.00p 146219
06/02/2026 271.00p 273.00p 265.00p 267.00p 180924
05/02/2026 273.00p 274.70p 267.13p 273.00p 217541
04/02/2026 274.00p 274.00p 271.00p 273.00p 153094
03/02/2026 272.00p 274.00p 270.00p 273.00p 98841
02/02/2026 264.00p 274.00p 264.00p 270.00p 76787
30/01/2026 268.00p 272.00p 265.00p 265.00p 456059
29/01/2026 271.00p 274.00p 266.00p 267.00p 171356
28/01/2026 269.00p 274.00p 265.00p 267.00p 106265
27/01/2026 250.00p 274.00p 250.00p 268.00p 317279
26/01/2026 252.00p 259.00p 250.00p 252.00p 27729
23/01/2026 250.00p 259.00p 248.00p 250.00p 401943
22/01/2026 249.00p 258.00p 248.00p 249.00p 39280
21/01/2026 250.00p 251.00p 248.00p 250.00p 73655
20/01/2026 250.00p 257.00p 248.00p 250.00p 46557
19/01/2026 260.00p 260.00p 248.75p 254.00p 103250
16/01/2026 260.00p 266.00p 259.48p 260.00p 104574
15/01/2026 266.00p 268.00p 259.00p 260.00p 61256
14/01/2026 260.00p 264.00p 259.00p 260.00p 63229
13/01/2026 262.00p 268.00p 260.00p 264.00p 59135
12/01/2026 260.00p 269.00p 260.00p 266.00p 189721
09/01/2026 260.00p 270.00p 259.00p 270.00p 32468
08/01/2026 259.00p 262.00p 256.00p 260.00p 64032
07/01/2026 260.00p 260.00p 256.00p 256.00p 47775
06/01/2026 258.00p 263.00p 258.00p 263.00p 50108
05/01/2026 260.00p 261.00p 255.00p 259.00p 70892
02/01/2026 260.00p 264.00p 253.00p 256.00p 18729
01/01/2026 260.00p 263.00p 251.00p 263.00p 26553
31/12/2025 260.00p 263.00p 251.00p 263.00p 24053
30/12/2025 259.00p 262.00p 257.00p 260.00p 55304
29/12/2025 256.00p 262.00p 253.00p 262.00p 15347
25/12/2025 269.00p 269.00p 262.00p 262.00p 19002
24/12/2025 269.00p 269.00p 262.00p 262.00p 19002
23/12/2025 264.00p 264.00p 254.00p 262.00p 15249
22/12/2025 268.00p 270.00p 264.00p 265.00p 40270
19/12/2025 266.00p 268.00p 261.00p 267.00p 91195
18/12/2025 254.00p 263.00p 253.00p 260.00p 656560
17/12/2025 251.00p 261.00p 250.48p 258.00p 548238
16/12/2025 254.00p 261.00p 252.00p 252.00p 14527
15/12/2025 252.00p 263.00p 252.00p 254.00p 2409
12/12/2025 258.00p 261.00p 253.87p 258.00p 92926
11/12/2025 257.00p 263.00p 250.00p 258.00p 19653
10/12/2025 263.00p 267.00p 258.00p 258.00p 20407
09/12/2025 271.00p 274.00p 261.00p 263.00p 140489
08/12/2025 260.00p 269.00p 260.00p 264.00p 71595
05/12/2025 270.00p 271.00p 262.84p 269.00p 10278
04/12/2025 258.00p 267.00p 256.00p 263.00p 15511
03/12/2025 255.00p 263.00p 250.00p 257.00p 84709
02/12/2025 252.00p 257.00p 252.00p 255.00p 28823
01/12/2025 250.00p 251.10p 238.00p 251.00p 33444
28/11/2025 249.00p 249.00p 245.00p 246.00p 9185
27/11/2025 244.00p 249.00p 240.00p 248.00p 31035
26/11/2025 240.00p 246.00p 240.00p 242.00p 28295
25/11/2025 233.00p 243.00p 233.00p 242.00p 518310
24/11/2025 232.00p 240.00p 232.00p 234.00p 8592
21/11/2025 235.00p 240.00p 234.00p 234.00p 34982
20/11/2025 237.00p 242.00p 235.00p 235.00p 32364
19/11/2025 239.00p 242.00p 237.00p 237.00p 8816
18/11/2025 242.00p 250.00p 236.00p 239.00p 74947
17/11/2025 250.00p 250.00p 242.00p 242.00p 11098
14/11/2025 245.00p 248.59p 243.00p 243.00p 42017
13/11/2025 250.00p 250.00p 246.00p 246.00p 193210
12/11/2025 249.00p 259.00p 247.00p 250.00p 71285
11/11/2025 246.00p 249.00p 245.00p 248.00p 14512
10/11/2025 249.00p 250.00p 246.00p 246.00p 91024
07/11/2025 250.00p 252.00p 245.00p 248.00p 3621036
06/11/2025 252.00p 256.00p 245.00p 250.00p 43101
05/11/2025 250.00p 251.00p 248.00p 250.00p 39640
04/11/2025 250.00p 255.00p 248.00p 250.00p 80642
03/11/2025 246.00p 258.00p 246.00p 250.00p 69234
31/10/2025 249.00p 255.00p 243.00p 255.00p 57784
30/10/2025 250.00p 254.00p 246.00p 249.00p 52221
29/10/2025 253.00p 258.00p 248.00p 255.00p 268037
28/10/2025 252.00p 256.00p 249.06p 253.00p 129215
27/10/2025 258.00p 258.00p 246.34p 254.00p 23752
24/10/2025 251.00p 252.00p 248.09p 252.00p 39649
23/10/2025 249.00p 254.00p 246.00p 250.00p 63728
22/10/2025 251.00p 253.00p 250.00p 251.00p 184176
21/10/2025 252.00p 256.00p 252.00p 252.00p 23942
20/10/2025 253.00p 258.00p 250.00p 256.00p 30045
17/10/2025 256.00p 263.00p 250.00p 251.00p 31253
16/10/2025 258.00p 262.00p 255.00p 255.00p 15698
15/10/2025 260.00p 264.00p 257.00p 259.00p 21843
14/10/2025 259.00p 261.00p 258.00p 259.00p 9907
13/10/2025 260.00p 262.00p 257.00p 260.00p 19915
10/10/2025 257.00p 264.00p 257.00p 260.00p 12333
09/10/2025 256.00p 265.00p 256.00p 257.00p 23084
08/10/2025 252.00p 260.85p 251.14p 257.00p 72513
07/10/2025 252.00p 252.00p 247.00p 250.00p 84442
06/10/2025 252.00p 262.00p 249.00p 250.00p 73809
03/10/2025 258.00p 267.00p 251.00p 251.00p 21696
02/10/2025 262.00p 263.00p 258.00p 258.00p 48272
01/10/2025 267.00p 267.00p 261.00p 261.00p 37544
30/09/2025 267.00p 271.00p 263.44p 264.00p 19861
29/09/2025 272.00p 277.00p 264.00p 264.00p 46773
26/09/2025 271.00p 276.00p 270.00p 271.00p 16314
25/09/2025 287.00p 287.00p 270.00p 270.00p 20819
24/09/2025 281.00p 287.00p 281.00p 281.00p 6699
23/09/2025 282.00p 283.00p 279.00p 281.00p 21572
22/09/2025 279.00p 284.00p 278.30p 281.00p 11628
19/09/2025 282.00p 285.00p 280.00p 282.00p 26515
18/09/2025 288.00p 290.00p 280.00p 284.00p 16709
17/09/2025 292.00p 295.00p 282.00p 287.00p 86901
16/09/2025 285.00p 288.00p 285.00p 295.00p 26560
15/09/2025 285.00p 288.00p 278.32p 288.00p 12028
12/09/2025 279.00p 283.00p 276.00p 280.00p 57867
11/09/2025 282.00p 282.00p 276.00p 279.00p 25309
10/09/2025 282.00p 285.00p 273.00p 276.00p 11340
09/09/2025 286.00p 287.00p 279.55p 286.00p 51481
08/09/2025 282.00p 283.90p 271.00p 282.00p 21821
05/09/2025 274.00p 280.00p 262.00p 280.00p 37818
04/09/2025 266.00p 272.00p 262.02p 270.00p 18621
03/09/2025 267.00p 269.00p 262.15p 266.00p 25545
02/09/2025 270.00p 274.00p 261.00p 267.00p 11167
01/09/2025 270.00p 272.00p 265.00p 270.00p 49129
29/08/2025 274.00p 274.00p 268.00p 272.00p 18255
28/08/2025 266.00p 272.00p 266.00p 266.00p 26755
27/08/2025 274.00p 275.00p 267.00p 268.00p 62655

*Close Price adjusted for both dividends and splits