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
03/10/2022 255.00p 269.00p 247.00p 257.00p 112187
30/09/2022 289.00p 289.00p 255.00p 262.00p 93561
29/09/2022 306.00p 312.00p 289.00p 289.00p 47691
28/09/2022 312.00p 312.01p 309.00p 311.00p 19030
27/09/2022 324.00p 324.00p 311.00p 311.00p 13139
26/09/2022 327.00p 327.00p 323.00p 326.00p 29629
23/09/2022 325.00p 329.00p 311.00p 327.00p 20859
22/09/2022 329.00p 329.00p 322.00p 325.00p 21435
21/09/2022 325.00p 325.00p 318.00p 321.00p 36517
20/09/2022 316.00p 325.00p 314.00p 325.00p 152413
16/09/2022 316.00p 325.00p 311.80p 325.00p 84518
15/09/2022 319.00p 321.00p 314.31p 320.00p 10900
14/09/2022 320.00p 320.00p 315.00p 320.00p 35491
13/09/2022 329.00p 334.00p 316.00p 316.00p 22730
12/09/2022 336.00p 336.00p 325.00p 328.00p 5386
09/09/2022 341.00p 341.00p 330.00p 330.00p 12549
08/09/2022 337.00p 339.00p 329.00p 339.00p 11527
07/09/2022 334.00p 340.00p 328.00p 328.00p 117951
06/09/2022 342.00p 349.00p 328.21p 343.00p 1009
05/09/2022 338.00p 341.00p 326.06p 333.00p 27917
02/09/2022 325.00p 338.00p 325.00p 332.00p 43648
01/09/2022 337.00p 338.00p 332.00p 332.00p 27147
31/08/2022 338.00p 338.00p 330.77p 338.00p 116279
30/08/2022 339.00p 339.00p 325.00p 325.00p 28110
29/08/2022 339.00p 339.69p 328.00p 334.00p 2625
26/08/2022 339.00p 339.69p 328.00p 334.00p 2625
25/08/2022 334.00p 343.00p 330.00p 330.00p 128798
24/08/2022 346.00p 346.00p 334.32p 343.00p 26828
23/08/2022 337.00p 344.00p 337.00p 337.00p 2849
22/08/2022 339.00p 339.00p 334.00p 337.00p 87689
19/08/2022 340.00p 341.00p 335.00p 341.00p 9476
18/08/2022 342.00p 359.00p 329.00p 336.00p 18429
17/08/2022 339.00p 348.00p 336.00p 341.00p 40308
16/08/2022 343.00p 345.00p 314.00p 330.00p 605658
15/08/2022 339.00p 353.00p 326.00p 352.00p 22683
12/08/2022 349.00p 359.00p 325.00p 343.00p 35762
11/08/2022 328.00p 339.00p 323.00p 328.00p 190505
10/08/2022 323.00p 325.00p 313.00p 324.00p 28324
09/08/2022 316.00p 325.00p 316.00p 325.00p 229358
08/08/2022 321.00p 325.00p 312.00p 314.00p 26530
05/08/2022 313.00p 324.00p 311.00p 313.00p 43672
04/08/2022 320.00p 320.00p 305.00p 316.00p 222191
03/08/2022 320.00p 320.00p 307.00p 320.00p 2070
02/08/2022 315.00p 326.08p 315.00p 324.00p 34692
01/08/2022 325.00p 325.00p 321.00p 321.00p 15963
29/07/2022 326.00p 327.00p 316.00p 322.00p 54789
28/07/2022 322.00p 328.00p 316.00p 326.00p 41601
27/07/2022 322.00p 322.00p 319.50p 322.00p 25306
26/07/2022 321.00p 325.00p 313.00p 325.00p 185779
25/07/2022 325.00p 325.00p 311.00p 325.00p 16242
22/07/2022 325.00p 328.00p 321.00p 326.00p 22542
21/07/2022 322.00p 327.00p 320.00p 326.00p 42696
20/07/2022 329.00p 329.00p 317.20p 319.00p 34484
19/07/2022 320.00p 332.00p 320.00p 332.00p 28822
18/07/2022 330.00p 330.00p 321.00p 322.00p 107261
15/07/2022 322.00p 330.00p 320.00p 329.00p 19316
14/07/2022 323.00p 324.00p 317.00p 317.00p 37401
13/07/2022 325.00p 330.00p 311.00p 316.00p 32258
12/07/2022 333.00p 336.60p 327.00p 329.00p 21022
11/07/2022 335.00p 339.00p 329.00p 333.00p 12802
08/07/2022 335.00p 336.00p 332.00p 332.00p 34226
07/07/2022 335.00p 337.60p 327.00p 332.00p 139674
06/07/2022 345.00p 345.00p 325.00p 328.00p 27606
05/07/2022 338.00p 341.00p 335.00p 336.00p 40228
04/07/2022 332.00p 338.00p 332.00p 337.00p 53494
01/07/2022 336.00p 341.00p 332.00p 332.00p 75742
30/06/2022 342.00p 348.00p 333.00p 335.00p 54082
29/06/2022 343.00p 346.00p 337.00p 346.00p 42219
28/06/2022 344.00p 344.79p 339.00p 344.50p 145818
27/06/2022 340.00p 350.00p 340.00p 341.00p 62482
24/06/2022 343.00p 345.00p 338.00p 338.00p 67249
23/06/2022 345.00p 345.00p 337.32p 344.00p 49239
22/06/2022 335.00p 361.00p 335.00p 348.00p 39185
21/06/2022 348.00p 348.00p 332.00p 345.00p 40694
20/06/2022 335.00p 350.00p 335.00p 339.00p 16884
17/06/2022 344.00p 349.06p 335.00p 343.00p 75821
16/06/2022 341.00p 348.00p 330.00p 337.00p 181164
15/06/2022 340.00p 342.00p 330.00p 342.00p 48631
14/06/2022 340.00p 340.00p 330.00p 337.00p 141344
13/06/2022 336.00p 345.80p 335.00p 337.00p 36783
10/06/2022 352.00p 352.43p 335.00p 335.00p 70011
09/06/2022 346.00p 361.00p 341.00p 350.00p 27112
08/06/2022 354.00p 369.00p 354.00p 366.00p 297026
07/06/2022 357.00p 362.00p 342.00p 359.00p 17144
06/06/2022 348.00p 358.00p 343.00p 358.00p 487907
03/06/2022 340.00p 340.00p 330.00p 340.00p 258394
02/06/2022 340.00p 340.00p 330.00p 340.00p 258394
01/06/2022 340.00p 340.00p 330.00p 340.00p 258394
31/05/2022 339.00p 345.00p 330.00p 330.00p 39752
27/05/2022 351.00p 358.10p 339.37p 342.00p 515319
26/05/2022 364.00p 364.00p 357.00p 357.00p 16781
25/05/2022 344.00p 352.00p 344.00p 350.00p 20548
24/05/2022 355.00p 355.00p 348.00p 350.00p 46774
23/05/2022 380.00p 389.00p 355.73p 360.00p 33848
20/05/2022 392.00p 392.00p 373.00p 373.00p 35119
19/05/2022 393.00p 393.00p 384.30p 390.00p 9326
18/05/2022 389.00p 393.00p 388.00p 393.00p 15050
17/05/2022 394.00p 396.00p 384.60p 395.00p 11666
16/05/2022 392.00p 395.00p 388.00p 395.00p 24672
13/05/2022 397.00p 400.00p 392.00p 395.00p 37746
12/05/2022 400.00p 405.00p 385.00p 387.00p 4755394
11/05/2022 398.00p 403.00p 394.50p 403.00p 2098280
10/05/2022 400.00p 400.00p 393.70p 400.00p 545554
09/05/2022 395.00p 401.00p 395.00p 401.00p 13732
06/05/2022 395.00p 404.00p 391.78p 398.00p 10171
05/05/2022 400.00p 403.00p 391.00p 395.00p 87870
04/05/2022 390.00p 390.84p 390.00p 390.00p 33158
03/05/2022 390.00p 394.00p 387.86p 390.00p 6797
02/05/2022 388.00p 390.00p 386.40p 390.00p 53137
29/04/2022 388.00p 390.00p 386.40p 390.00p 53137
28/04/2022 390.00p 393.51p 383.00p 383.00p 5823
27/04/2022 395.00p 398.00p 390.00p 390.00p 45336
26/04/2022 393.00p 393.50p 390.00p 393.00p 104044
25/04/2022 393.00p 395.00p 388.00p 390.00p 181749
22/04/2022 395.00p 397.01p 390.00p 393.00p 9316
21/04/2022 387.00p 390.00p 381.00p 390.00p 23842
20/04/2022 371.00p 384.00p 371.00p 379.00p 13404
19/04/2022 372.00p 374.00p 369.91p 374.00p 36286
18/04/2022 373.00p 376.00p 366.42p 376.00p 1203
15/04/2022 373.00p 376.00p 366.42p 376.00p 1203
14/04/2022 373.00p 376.00p 366.42p 376.00p 1203
13/04/2022 374.00p 379.00p 365.00p 365.00p 31500
12/04/2022 368.00p 375.00p 365.00p 375.00p 60956
11/04/2022 369.00p 378.00p 365.00p 371.00p 75921
08/04/2022 376.00p 376.31p 367.00p 367.00p 26292
07/04/2022 377.00p 385.00p 377.00p 379.00p 589575
06/04/2022 388.00p 390.00p 378.74p 390.00p 15220
05/04/2022 383.00p 392.00p 377.00p 392.00p 25359
04/04/2022 390.00p 390.00p 377.00p 377.00p 4688
01/04/2022 380.00p 382.00p 378.00p 382.00p 14950
31/03/2022 373.00p 389.00p 366.24p 388.00p 13483
30/03/2022 370.00p 375.00p 370.00p 373.00p 66006
29/03/2022 370.00p 378.00p 365.00p 378.00p 250242
28/03/2022 380.00p 380.00p 365.00p 365.00p 699718
25/03/2022 361.00p 379.00p 360.00p 379.00p 27096
24/03/2022 360.00p 369.00p 358.00p 365.00p 1291692
23/03/2022 345.00p 369.00p 344.00p 363.00p 107704
22/03/2022 355.00p 356.00p 344.00p 354.00p 33629
21/03/2022 341.00p 348.36p 341.00p 341.00p 3097
18/03/2022 349.00p 364.00p 344.00p 353.00p 270409
17/03/2022 352.00p 356.74p 335.00p 340.00p 53856
16/03/2022 342.00p 363.12p 342.00p 357.00p 96706
15/03/2022 341.00p 358.10p 340.00p 350.00p 36098
14/03/2022 352.00p 365.00p 350.14p 365.00p 28577
11/03/2022 343.00p 350.00p 340.37p 350.00p 21646
10/03/2022 340.00p 347.00p 340.00p 344.00p 290402
09/03/2022 355.00p 355.00p 340.00p 345.00p 165931
08/03/2022 347.00p 360.00p 340.00p 340.00p 328419
07/03/2022 351.00p 364.00p 340.00p 340.00p 47445
04/03/2022 389.00p 390.00p 365.00p 365.00p 375628
03/03/2022 390.00p 391.00p 375.00p 389.00p 255963
02/03/2022 391.00p 402.00p 388.00p 402.00p 4305
01/03/2022 380.00p 401.41p 385.80p 389.00p 57
28/02/2022 380.00p 408.00p 380.00p 388.00p 119236
25/02/2022 391.00p 398.60p 386.00p 390.00p 325264
24/02/2022 400.00p 400.00p 393.00p 393.00p 38029
23/02/2022 408.00p 410.00p 401.36p 405.00p 810
22/02/2022 419.00p 419.00p 408.06p 412.50p 1896
21/02/2022 407.00p 410.00p 405.00p 408.00p 56811
18/02/2022 443.00p 443.00p 401.00p 405.00p 72375
17/02/2022 393.00p 440.00p 393.00p 440.00p 38334
16/02/2022 391.00p 401.50p 396.25p 401.50p 13478
15/02/2022 391.00p 409.00p 390.00p 409.00p 9560
14/02/2022 399.00p 409.00p 385.00p 397.00p 37522
11/02/2022 390.00p 395.00p 390.00p 394.00p 338839
10/02/2022 390.00p 398.00p 390.00p 398.00p 1604
09/02/2022 410.00p 410.00p 395.00p 395.00p 6106
08/02/2022 396.00p 402.50p 396.00p 396.00p 8944
07/02/2022 404.00p 409.00p 394.00p 404.00p 62193
04/02/2022 393.00p 407.00p 388.31p 400.00p 17849
03/02/2022 392.00p 394.50p 386.00p 392.00p 207442
02/02/2022 400.00p 400.00p 393.00p 393.00p 51942
01/02/2022 400.00p 409.00p 394.69p 400.00p 4941
31/01/2022 403.00p 409.00p 381.00p 395.00p 10461
28/01/2022 390.00p 391.00p 381.00p 388.00p 91431
27/01/2022 396.00p 396.00p 388.00p 389.00p 80614
26/01/2022 389.00p 400.00p 389.00p 400.00p 810
25/01/2022 394.00p 417.00p 388.00p 388.00p 8064
24/01/2022 398.00p 399.50p 390.00p 390.00p 3027
21/01/2022 400.00p 409.70p 398.00p 398.00p 305330
20/01/2022 405.00p 410.00p 395.00p 395.00p 159551
19/01/2022 406.00p 409.00p 400.00p 400.00p 6818
18/01/2022 405.00p 411.00p 402.00p 411.00p 2306
17/01/2022 404.00p 429.00p 400.00p 418.00p 5796
14/01/2022 412.00p 423.05p 402.00p 404.00p 62667
13/01/2022 405.00p 423.00p 404.00p 418.00p 7532
12/01/2022 413.00p 413.00p 405.00p 405.00p 714
10/01/2022 405.00p 415.00p 405.00p 415.00p 7526
07/01/2022 415.00p 437.00p 405.00p 410.00p 36759
06/01/2022 420.00p 420.00p 410.00p 415.00p 35264
05/01/2022 419.00p 434.72p 412.94p 415.00p 50602
04/01/2022 439.00p 439.00p 420.00p 420.00p 7715
31/12/2021 422.00p 425.00p 410.00p 410.00p 11745
30/12/2021 433.00p 435.00p 433.00p 433.00p 1611
29/12/2021 422.00p 428.00p 421.00p 421.00p 2992
28/12/2021 433.00p 439.00p 422.00p 435.00p 2836
27/12/2021 433.00p 439.00p 422.00p 435.00p 2836
24/12/2021 433.00p 439.00p 422.00p 435.00p 2836
23/12/2021 429.00p 432.00p 429.00p 432.00p 3816
22/12/2021 419.00p 420.00p 409.00p 415.00p 367651

*Close Price adjusted for both dividends and splits