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
21/12/2021 419.00p 419.00p 409.00p 412.00p 539162
20/12/2021 406.00p 419.00p 394.00p 402.00p 277690
17/12/2021 407.00p 407.00p 390.00p 390.00p 47495
16/12/2021 412.00p 414.00p 405.00p 410.00p 2572
15/12/2021 408.00p 418.50p 405.00p 405.00p 6459
14/12/2021 422.00p 422.00p 413.27p 422.00p 498645
13/12/2021 412.00p 425.00p 410.00p 410.00p 16006
10/12/2021 436.00p 436.00p 410.00p 414.00p 286352
09/12/2021 427.00p 427.00p 416.00p 419.00p 101913
08/12/2021 419.00p 419.00p 405.00p 405.00p 1170194
07/12/2021 422.00p 422.00p 410.00p 422.00p 381272
06/12/2021 409.00p 435.00p 409.00p 435.00p 7114
03/12/2021 413.00p 418.00p 400.00p 400.00p 30406
02/12/2021 411.00p 416.00p 410.00p 410.00p 897682
01/12/2021 419.00p 420.00p 406.00p 412.00p 3466476
30/11/2021 400.00p 411.30p 394.41p 410.00p 60890
29/11/2021 415.00p 419.00p 412.95p 415.00p 28509
26/11/2021 413.00p 419.00p 408.00p 417.00p 13271
25/11/2021 419.00p 420.00p 415.00p 415.00p 23148
24/11/2021 411.00p 423.00p 408.71p 419.00p 37550
23/11/2021 399.00p 417.00p 399.00p 414.00p 17400
22/11/2021 410.00p 411.00p 392.00p 400.00p 121235
19/11/2021 420.00p 426.00p 410.00p 415.00p 21092
18/11/2021 440.00p 441.00p 420.00p 425.00p 3154
17/11/2021 426.00p 431.00p 418.00p 418.00p 14961
16/11/2021 435.00p 439.00p 420.00p 433.00p 13129
15/11/2021 420.00p 435.00p 420.00p 424.00p 14493
12/11/2021 426.00p 438.00p 421.86p 429.00p 3788
11/11/2021 440.00p 440.00p 420.00p 420.00p 1203
10/11/2021 439.00p 439.00p 439.00p 439.00p 865245
09/11/2021 442.00p 442.00p 431.87p 434.00p 18065
08/11/2021 450.00p 450.00p 430.00p 430.00p 8414
05/11/2021 439.00p 448.97p 436.00p 443.00p 29869
04/11/2021 436.00p 449.00p 432.00p 448.00p 50222
03/11/2021 438.00p 463.05p 438.00p 446.00p 101222
02/11/2021 440.00p 445.74p 440.00p 444.00p 13391
01/11/2021 455.00p 455.00p 438.90p 443.00p 7319
29/10/2021 451.00p 451.00p 440.00p 442.00p 6842
28/10/2021 455.00p 455.00p 440.00p 440.00p 12401
27/10/2021 463.00p 465.00p 448.00p 450.00p 4820271
26/10/2021 470.00p 470.00p 462.00p 462.00p 19544
25/10/2021 451.00p 483.27p 451.00p 466.00p 19196
22/10/2021 459.00p 470.00p 456.00p 466.00p 46638
21/10/2021 458.00p 475.48p 443.00p 459.00p 91736
20/10/2021 441.00p 460.00p 436.50p 460.00p 9743
19/10/2021 445.00p 463.00p 433.76p 442.00p 20088
18/10/2021 426.00p 442.00p 420.00p 442.00p 8708
15/10/2021 416.00p 425.00p 415.00p 422.00p 9539
14/10/2021 425.00p 425.00p 410.00p 420.00p 25176
13/10/2021 395.00p 415.00p 395.00p 415.00p 75303
12/10/2021 395.00p 400.73p 395.00p 395.00p 62056
11/10/2021 400.00p 418.96p 396.00p 398.00p 28536
08/10/2021 400.00p 424.00p 400.00p 408.00p 9234
07/10/2021 401.00p 419.00p 390.00p 407.00p 39777
06/10/2021 420.00p 444.00p 401.00p 401.00p 26556
05/10/2021 441.00p 445.00p 420.00p 426.00p 23783
04/10/2021 432.00p 445.00p 421.00p 432.00p 24190
01/10/2021 436.00p 443.00p 431.00p 431.00p 1293113
30/09/2021 441.00p 449.00p 436.00p 436.00p 1094043
29/09/2021 445.00p 445.00p 437.00p 445.00p 18282
28/09/2021 445.00p 446.00p 441.00p 446.00p 43665
27/09/2021 449.00p 449.00p 441.75p 448.00p 17833
24/09/2021 437.00p 449.00p 437.00p 445.00p 3449
23/09/2021 437.00p 453.15p 437.00p 442.00p 307520
22/09/2021 437.00p 454.00p 437.00p 453.00p 44298
21/09/2021 437.00p 450.00p 437.00p 445.00p 40907
20/09/2021 448.00p 455.10p 441.00p 442.00p 21314
17/09/2021 455.00p 456.00p 440.40p 450.00p 50645
16/09/2021 455.00p 462.00p 455.00p 455.00p 5145
15/09/2021 466.00p 470.50p 455.00p 455.00p 32529
14/09/2021 471.00p 478.00p 470.00p 472.00p 47332
13/09/2021 467.00p 480.00p 466.00p 480.00p 25571
10/09/2021 458.00p 475.00p 458.00p 470.00p 16216
09/09/2021 471.00p 474.00p 465.00p 470.00p 23985
08/09/2021 470.00p 475.90p 469.00p 473.00p 36330
07/09/2021 480.00p 480.00p 473.00p 473.00p 22140
06/09/2021 470.00p 480.00p 470.00p 480.00p 38329
03/09/2021 485.00p 485.00p 471.00p 473.00p 1237529
02/09/2021 471.00p 478.00p 469.00p 474.00p 115606
01/09/2021 476.00p 477.00p 470.90p 475.00p 14279
31/08/2021 470.00p 479.00p 464.00p 472.00p 269983
30/08/2021 463.00p 475.00p 463.00p 470.00p 22967
27/08/2021 463.00p 475.00p 463.00p 470.00p 22967
26/08/2021 470.00p 470.00p 464.25p 470.00p 10134
25/08/2021 475.00p 475.30p 466.00p 470.00p 5997
24/08/2021 475.00p 478.00p 468.00p 474.00p 42090
23/08/2021 455.00p 479.00p 455.00p 474.00p 16877
20/08/2021 468.00p 475.00p 465.00p 475.00p 9168
19/08/2021 468.00p 476.44p 467.00p 470.00p 483032
18/08/2021 470.00p 473.85p 462.00p 470.00p 25454
17/08/2021 468.00p 472.00p 467.00p 471.00p 526746
16/08/2021 466.00p 476.00p 465.00p 468.00p 87086
13/08/2021 460.00p 480.00p 460.00p 472.00p 54872
12/08/2021 468.00p 472.00p 465.00p 472.00p 422724
11/08/2021 464.00p 469.00p 455.00p 464.00p 71090
10/08/2021 471.00p 472.00p 456.00p 467.00p 614646
09/08/2021 453.00p 474.00p 447.00p 472.00p 210324
06/08/2021 446.00p 468.00p 446.00p 465.00p 26950
05/08/2021 435.00p 455.00p 427.00p 446.00p 965112
04/08/2021 432.00p 439.00p 420.00p 439.00p 23664
03/08/2021 418.00p 435.00p 416.79p 434.00p 16230
02/08/2021 414.00p 422.00p 414.00p 418.00p 803
30/07/2021 430.00p 430.00p 417.00p 421.00p 20276
29/07/2021 435.00p 435.00p 421.16p 435.00p 7489
28/07/2021 428.00p 435.00p 425.17p 434.00p 19018
27/07/2021 410.00p 430.00p 410.00p 418.00p 22683
26/07/2021 410.00p 415.00p 408.00p 415.00p 19202
23/07/2021 412.00p 415.00p 400.00p 414.00p 8849
22/07/2021 415.00p 415.00p 406.00p 414.00p 9463
21/07/2021 404.00p 415.00p 398.14p 402.00p 33376
20/07/2021 386.00p 407.69p 382.00p 407.00p 83628
19/07/2021 406.00p 411.00p 382.00p 382.00p 69192
16/07/2021 400.00p 409.00p 387.26p 400.00p 20461
15/07/2021 396.00p 407.00p 392.00p 401.00p 21919
14/07/2021 405.00p 410.00p 390.18p 400.00p 18022
13/07/2021 395.00p 399.00p 384.78p 391.00p 94732
12/07/2021 405.00p 410.00p 386.62p 401.00p 47211
09/07/2021 420.00p 420.77p 402.00p 402.00p 35692
08/07/2021 427.00p 430.00p 412.67p 422.00p 31114
07/07/2021 432.00p 440.00p 427.00p 429.00p 22772
06/07/2021 436.00p 450.00p 420.00p 440.00p 8971
05/07/2021 437.00p 444.00p 426.28p 440.00p 26997
02/07/2021 437.00p 444.00p 427.00p 440.00p 48288
01/07/2021 429.00p 440.00p 421.00p 440.00p 26571
30/06/2021 440.00p 441.00p 424.00p 432.00p 68652
29/06/2021 441.00p 456.00p 439.00p 442.00p 20804
28/06/2021 435.00p 457.00p 434.00p 441.00p 19032
25/06/2021 439.00p 442.00p 432.00p 442.00p 42932
24/06/2021 440.00p 462.00p 437.00p 442.00p 20977
23/06/2021 450.00p 450.00p 438.00p 438.00p 26903
22/06/2021 449.00p 461.00p 446.00p 452.00p 18849
21/06/2021 461.00p 478.00p 447.00p 447.00p 19080
18/06/2021 464.00p 480.00p 452.00p 468.00p 104219
17/06/2021 454.00p 464.00p 449.01p 452.00p 128040
16/06/2021 450.00p 461.00p 442.00p 455.00p 49562
15/06/2021 442.00p 449.00p 441.00p 445.00p 54109
14/06/2021 440.00p 444.00p 435.00p 435.00p 118177
11/06/2021 439.00p 445.00p 433.73p 440.00p 71052
10/06/2021 452.00p 453.62p 437.00p 437.00p 38406
09/06/2021 457.00p 469.00p 440.00p 451.00p 234015
08/06/2021 457.00p 466.00p 455.00p 460.00p 42016
07/06/2021 477.00p 482.00p 461.00p 465.00p 97518
04/06/2021 482.00p 498.00p 464.85p 472.00p 98843
03/06/2021 483.00p 490.00p 477.00p 490.00p 263237
02/06/2021 485.00p 512.00p 475.00p 480.00p 3993253
01/06/2021 468.00p 482.00p 468.00p 482.00p 45012
31/05/2021 468.00p 479.00p 462.00p 468.00p 117236
28/05/2021 468.00p 479.00p 462.00p 468.00p 117236
27/05/2021 456.00p 470.00p 450.00p 470.00p 47748
26/05/2021 459.00p 466.00p 452.00p 456.00p 45580
25/05/2021 453.00p 470.00p 444.00p 456.00p 57029
24/05/2021 444.00p 454.00p 444.00p 454.00p 25001
21/05/2021 445.00p 449.00p 441.00p 445.00p 280758
20/05/2021 440.00p 448.00p 436.00p 443.00p 66772
19/05/2021 440.00p 449.00p 436.00p 449.00p 28309
18/05/2021 444.00p 454.00p 435.00p 445.00p 238823
17/05/2021 442.00p 453.00p 439.50p 440.00p 162387
14/05/2021 430.00p 454.00p 430.00p 453.00p 56155
13/05/2021 431.00p 438.00p 432.00p 433.00p 286475
12/05/2021 431.00p 444.00p 430.00p 435.00p 42787
11/05/2021 440.00p 444.00p 430.00p 433.00p 285475
10/05/2021 430.00p 440.00p 421.00p 440.00p 31704
07/05/2021 420.00p 430.00p 416.00p 429.00p 32933
06/05/2021 414.00p 420.70p 412.00p 415.00p 208515
05/05/2021 409.00p 415.00p 408.00p 413.00p 83549
04/05/2021 400.00p 414.00p 395.45p 407.00p 439208
03/05/2021 403.00p 410.00p 402.00p 410.00p 122048
30/04/2021 403.00p 410.00p 402.00p 410.00p 122048
29/04/2021 404.00p 407.00p 391.00p 400.00p 147813
28/04/2021 410.00p 449.00p 382.62p 415.00p 471043
27/04/2021 360.00p 370.00p 360.00p 365.00p 75324
26/04/2021 360.00p 360.00p 347.05p 358.00p 47923
23/04/2021 345.00p 357.00p 342.00p 353.00p 99595
22/04/2021 336.00p 336.00p 332.00p 336.00p 66167
21/04/2021 326.00p 336.69p 326.00p 327.00p 16804
20/04/2021 327.00p 335.00p 324.50p 334.50p 152121
19/04/2021 325.00p 330.00p 321.00p 329.00p 48023
16/04/2021 318.00p 326.00p 316.00p 326.00p 3852
15/04/2021 328.00p 328.00p 315.00p 318.00p 8760
14/04/2021 329.00p 330.00p 318.00p 330.00p 10048
13/04/2021 325.00p 325.00p 315.00p 325.00p 3378
12/04/2021 312.00p 319.00p 306.00p 318.00p 23256
09/04/2021 308.00p 319.00p 302.00p 318.00p 202017
08/04/2021 308.00p 320.00p 307.40p 308.00p 8133
07/04/2021 309.00p 310.00p 302.15p 310.00p 1057634
06/04/2021 302.00p 315.00p 302.00p 314.00p 10159
02/04/2021 301.00p 310.00p 300.00p 310.00p 10850
01/04/2021 301.00p 310.00p 300.00p 310.00p 10850
31/03/2021 307.00p 309.00p 298.60p 305.00p 175135
30/03/2021 303.00p 318.00p 303.00p 308.50p 316
29/03/2021 303.00p 318.00p 301.00p 302.00p 18411
26/03/2021 307.00p 316.00p 300.00p 307.00p 23309
25/03/2021 302.00p 302.00p 296.00p 300.00p 21539
24/03/2021 292.00p 301.00p 292.00p 301.00p 320080
23/03/2021 290.00p 302.00p 288.00p 292.00p 73525
22/03/2021 291.00p 302.00p 290.00p 298.00p 105604
19/03/2021 294.00p 295.68p 290.00p 295.00p 668376
18/03/2021 286.00p 302.00p 286.00p 296.00p 6170
17/03/2021 285.00p 299.00p 285.00p 296.00p 30297
16/03/2021 280.00p 299.00p 277.50p 290.00p 24788

*Close Price adjusted for both dividends and splits