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
15/03/2021 287.00p 288.00p 280.00p 287.00p 9273
12/03/2021 286.00p 288.00p 278.00p 288.00p 15096
11/03/2021 269.00p 287.00p 269.00p 287.00p 38168
10/03/2021 268.00p 268.00p 261.00p 268.00p 275445
09/03/2021 273.00p 277.00p 264.40p 265.00p 223244
08/03/2021 267.00p 277.00p 266.00p 270.00p 38405
05/03/2021 270.00p 279.00p 265.00p 268.00p 150552
04/03/2021 275.00p 275.00p 270.00p 271.00p 17364
03/03/2021 264.00p 276.00p 260.00p 276.00p 56853
02/03/2021 260.00p 262.00p 256.00p 262.00p 617630
01/03/2021 259.00p 260.00p 251.00p 260.00p 7838
26/02/2021 263.00p 267.00p 251.00p 258.00p 52967
25/02/2021 248.00p 265.00p 248.00p 261.00p 25153
24/02/2021 252.00p 254.00p 247.00p 253.00p 14882
23/02/2021 239.00p 242.22p 236.00p 241.00p 144805
22/02/2021 238.00p 240.00p 235.00p 236.00p 53783
19/02/2021 245.00p 245.00p 239.00p 239.00p 21319
18/02/2021 245.00p 245.00p 233.00p 245.00p 41917
17/02/2021 244.00p 245.00p 235.00p 245.00p 705005
16/02/2021 233.00p 240.00p 233.00p 240.00p 88765
15/02/2021 240.00p 240.00p 233.00p 236.00p 975223
12/02/2021 241.00p 241.00p 235.00p 235.00p 1606
11/02/2021 236.00p 240.00p 235.00p 235.00p 6773
10/02/2021 242.00p 242.00p 240.80p 242.00p 4102
09/02/2021 242.00p 242.00p 236.00p 242.00p 29335
08/02/2021 241.00p 242.00p 236.00p 240.00p 30783
05/02/2021 241.00p 252.00p 236.00p 240.00p 34519
04/02/2021 249.00p 251.00p 240.00p 240.00p 14473
03/02/2021 250.00p 254.00p 247.00p 254.00p 9333
02/02/2021 248.00p 250.00p 235.00p 247.00p 13521
01/02/2021 244.00p 246.00p 236.00p 246.00p 47478
29/01/2021 234.00p 241.17p 231.00p 235.00p 11415
28/01/2021 249.00p 249.00p 226.03p 235.00p 59226
27/01/2021 246.00p 255.00p 245.00p 245.00p 7614
26/01/2021 251.00p 251.00p 248.00p 250.00p 6901
25/01/2021 248.00p 256.00p 246.00p 250.00p 1997
22/01/2021 253.00p 254.42p 247.20p 253.00p 8074
21/01/2021 255.00p 265.10p 251.00p 251.00p 8720
20/01/2021 268.00p 269.00p 260.00p 262.00p 14811
19/01/2021 263.00p 276.00p 260.00p 260.00p 10759
18/01/2021 269.00p 271.00p 262.00p 263.00p 3589
15/01/2021 263.00p 276.00p 263.00p 269.00p 609447
14/01/2021 255.00p 256.24p 253.00p 255.00p 6482
13/01/2021 252.00p 255.00p 252.00p 254.00p 16069
12/01/2021 256.00p 256.00p 251.00p 251.00p 5574
11/01/2021 255.00p 264.00p 252.00p 254.00p 529826
08/01/2021 258.00p 264.00p 249.00p 256.00p 26147
07/01/2021 259.00p 273.00p 258.00p 261.00p 22926
06/01/2021 261.00p 269.14p 258.00p 258.00p 22958
05/01/2021 280.00p 280.00p 261.00p 261.00p 134735
04/01/2021 281.00p 297.00p 276.00p 280.00p 20067
31/12/2020 283.00p 297.00p 275.44p 291.00p 35411
30/12/2020 283.00p 296.67p 274.00p 283.00p 31382
28/12/2020 275.00p 280.00p 274.56p 275.00p 18329
24/12/2020 275.00p 280.00p 274.56p 275.00p 18329
23/12/2020 264.00p 277.32p 259.00p 272.00p 41916
22/12/2020 248.00p 265.00p 248.00p 265.00p 4094
21/12/2020 240.00p 258.00p 239.00p 258.00p 15394
18/12/2020 252.00p 263.00p 245.00p 263.00p 16014
17/12/2020 254.00p 258.00p 244.00p 254.00p 102
16/12/2020 251.00p 257.00p 244.00p 251.00p 24124
15/12/2020 252.00p 259.00p 246.00p 252.00p 16443
14/12/2020 246.00p 250.00p 233.00p 238.00p 29758
11/12/2020 242.00p 243.00p 230.00p 232.00p 50435
10/12/2020 230.00p 236.00p 225.00p 230.00p 6534
09/12/2020 230.00p 241.93p 225.00p 228.00p 19788
08/12/2020 241.00p 254.00p 229.00p 237.00p 10453
07/12/2020 264.00p 274.26p 241.00p 242.00p 42818
04/12/2020 260.00p 275.00p 256.01p 274.00p 61203
03/12/2020 249.00p 257.00p 246.00p 255.00p 27918
02/12/2020 257.00p 260.00p 245.35p 255.00p 21025
01/12/2020 240.00p 257.00p 240.00p 257.00p 28871
30/11/2020 225.00p 239.00p 225.00p 232.00p 15507
27/11/2020 216.00p 231.20p 216.00p 226.00p 48040
26/11/2020 215.00p 224.00p 215.00p 218.00p 2287
25/11/2020 214.00p 223.00p 214.00p 222.00p 22968
24/11/2020 211.00p 212.00p 208.20p 212.00p 12185
23/11/2020 209.00p 214.00p 208.00p 208.00p 775194
20/11/2020 210.00p 213.00p 205.00p 209.00p 31739
19/11/2020 209.00p 211.00p 206.35p 208.00p 169060
18/11/2020 210.00p 211.00p 207.00p 207.00p 7907
17/11/2020 212.00p 214.00p 210.00p 214.00p 156831
16/11/2020 220.00p 223.00p 208.00p 210.00p 607448
13/11/2020 216.00p 219.00p 210.00p 214.00p 20352
12/11/2020 214.00p 215.00p 214.00p 214.00p 6
10/11/2020 208.00p 216.00p 208.00p 214.00p 233787
09/11/2020 207.00p 210.62p 201.00p 210.00p 510783
06/11/2020 218.00p 218.00p 209.00p 211.00p 8728
05/11/2020 205.00p 217.00p 205.00p 209.00p 7564
04/11/2020 206.00p 213.42p 206.00p 211.00p 94658
03/11/2020 210.00p 216.00p 205.00p 205.00p 122282
02/11/2020 212.00p 212.00p 205.00p 205.00p 20705
30/10/2020 216.00p 219.00p 205.00p 205.00p 25457
29/10/2020 218.00p 221.25p 215.00p 215.00p 6347
28/10/2020 220.00p 220.00p 216.00p 218.00p 1604869
27/10/2020 220.00p 228.00p 215.00p 215.00p 1980291
26/10/2020 218.00p 224.00p 218.00p 220.00p 941
23/10/2020 221.00p 223.00p 221.00p 223.00p 1262
22/10/2020 217.00p 226.00p 217.00p 226.00p 131
21/10/2020 221.00p 225.99p 216.00p 225.00p 2878
20/10/2020 221.00p 227.00p 221.00p 227.00p 1855
19/10/2020 223.00p 230.00p 221.00p 226.00p 10830
16/10/2020 226.00p 227.00p 222.00p 226.00p 893
15/10/2020 215.00p 227.00p 215.00p 227.00p 11080
14/10/2020 220.00p 220.00p 213.64p 220.00p 50639
13/10/2020 215.00p 215.50p 213.00p 215.50p 2215
12/10/2020 214.00p 217.00p 212.00p 215.50p 968
09/10/2020 204.00p 214.00p 208.64p 211.50p 654
08/10/2020 204.00p 215.00p 202.98p 215.00p 15902
07/10/2020 202.00p 206.00p 202.00p 204.00p 22888
06/10/2020 207.00p 208.98p 199.55p 204.00p 231999
05/10/2020 215.00p 215.00p 207.33p 215.00p 9359
02/10/2020 216.00p 216.00p 207.00p 207.00p 135850
01/10/2020 218.00p 223.00p 217.48p 220.00p 56853
30/09/2020 216.00p 217.70p 216.00p 216.00p 2565
29/09/2020 213.00p 225.00p 208.00p 225.00p 31710
28/09/2020 213.00p 216.00p 213.00p 215.00p 21568
25/09/2020 221.00p 221.00p 215.00p 219.50p 22510
24/09/2020 212.00p 215.00p 212.00p 215.00p 2938
23/09/2020 215.00p 217.50p 215.00p 217.50p 4
22/09/2020 215.00p 217.00p 214.00p 217.00p 12653
21/09/2020 224.00p 224.27p 211.93p 221.00p 141727
18/09/2020 216.00p 216.00p 215.00p 215.00p 8837
17/09/2020 228.00p 228.00p 215.00p 215.00p 8397
16/09/2020 227.00p 227.00p 221.52p 225.00p 1748
15/09/2020 221.00p 225.00p 220.00p 220.00p 4074
14/09/2020 221.00p 221.00p 220.00p 220.00p 21
11/09/2020 220.00p 225.00p 220.00p 223.00p 640
10/09/2020 221.00p 225.00p 220.00p 220.00p 3114
09/09/2020 221.00p 228.00p 221.78p 224.00p 1942
08/09/2020 221.00p 227.00p 220.00p 220.00p 5066
07/09/2020 214.00p 225.00p 214.00p 223.00p 15862
04/09/2020 218.00p 218.00p 218.00p 218.00p 3948
03/09/2020 214.00p 220.00p 213.00p 216.00p 13895
02/09/2020 217.00p 219.00p 210.00p 217.00p 14635
01/09/2020 208.00p 214.00p 208.00p 210.00p 8454
31/08/2020 211.00p 214.00p 208.48p 214.00p 15648
28/08/2020 211.00p 214.00p 208.48p 214.00p 15648
27/08/2020 212.00p 215.69p 212.00p 212.00p 6383
26/08/2020 208.00p 210.00p 205.36p 208.00p 19694
25/08/2020 210.00p 210.00p 206.00p 210.00p 20774
24/08/2020 207.00p 211.00p 207.00p 207.00p 16534
21/08/2020 208.00p 210.28p 205.62p 210.00p 15729
20/08/2020 200.00p 211.00p 200.00p 211.00p 10408
19/08/2020 203.00p 212.38p 200.00p 204.00p 11741
18/08/2020 214.00p 214.00p 200.00p 200.00p 11247
17/08/2020 212.00p 217.00p 202.00p 210.00p 4167
14/08/2020 212.00p 212.00p 210.00p 210.00p 121
13/08/2020 209.00p 209.00p 202.79p 203.00p 4810
12/08/2020 202.00p 207.86p 201.41p 202.00p 2524
11/08/2020 208.00p 209.17p 200.00p 202.00p 73174
10/08/2020 215.00p 215.00p 200.00p 200.00p 54683
07/08/2020 209.00p 209.00p 205.53p 208.00p 178130
06/08/2020 205.00p 212.00p 205.00p 212.00p 53290
05/08/2020 203.00p 217.00p 202.40p 212.50p 10874
04/08/2020 194.50p 204.00p 187.13p 204.00p 26957
03/08/2020 197.00p 197.59p 188.00p 190.50p 27228
31/07/2020 197.50p 200.40p 190.00p 191.00p 84813
30/07/2020 190.00p 195.48p 190.00p 192.50p 6213
29/07/2020 200.00p 207.38p 195.00p 196.50p 16010
28/07/2020 200.00p 215.00p 200.00p 205.00p 28879
27/07/2020 210.00p 211.00p 200.00p 202.00p 69614
24/07/2020 214.00p 214.00p 204.50p 204.50p 99855
23/07/2020 206.00p 219.00p 206.00p 213.00p 6392
22/07/2020 207.00p 214.00p 207.00p 209.00p 1707
21/07/2020 210.00p 216.00p 206.00p 206.00p 1094
20/07/2020 208.00p 220.00p 208.00p 218.00p 16048
17/07/2020 212.00p 214.00p 210.20p 214.00p 6275
16/07/2020 214.00p 218.00p 213.00p 215.00p 15948
15/07/2020 207.00p 220.00p 207.00p 220.00p 29768
14/07/2020 204.00p 208.00p 201.36p 206.00p 322
13/07/2020 206.00p 206.00p 195.50p 200.00p 42644
10/07/2020 198.00p 199.50p 196.00p 196.00p 14718
09/07/2020 209.00p 209.00p 199.00p 199.00p 21171
08/07/2020 209.00p 209.00p 199.50p 199.50p 2359
07/07/2020 210.00p 210.00p 200.17p 210.00p 4497
06/07/2020 198.00p 206.00p 198.00p 199.00p 7033
03/07/2020 211.00p 211.00p 200.00p 204.00p 1602
02/07/2020 196.00p 213.00p 196.00p 209.00p 20908
01/07/2020 204.00p 212.00p 196.50p 200.00p 63014
30/06/2020 209.00p 215.00p 196.50p 200.00p 26193
29/06/2020 189.00p 215.00p 185.51p 213.00p 44743
26/06/2020 188.50p 195.00p 187.00p 195.00p 14206
25/06/2020 201.00p 201.00p 185.00p 192.25p 20577
24/06/2020 197.00p 200.40p 181.50p 195.00p 20013
23/06/2020 207.00p 207.00p 198.63p 202.00p 3238
22/06/2020 200.00p 201.67p 197.50p 200.00p 9341
19/06/2020 204.00p 211.00p 202.00p 210.00p 7222
18/06/2020 201.00p 205.96p 200.00p 202.00p 5415
17/06/2020 205.00p 205.00p 200.00p 200.00p 10782
16/06/2020 201.00p 208.82p 200.00p 200.00p 14985
15/06/2020 211.00p 211.00p 199.50p 205.25p 7743
12/06/2020 205.00p 212.00p 199.00p 212.00p 9770
11/06/2020 201.00p 211.92p 195.00p 195.00p 13024
10/06/2020 201.00p 227.00p 201.00p 212.00p 212267
09/06/2020 217.00p 217.00p 201.00p 204.00p 25366
08/06/2020 210.00p 218.00p 200.00p 218.00p 33011
05/06/2020 188.00p 245.00p 187.37p 216.00p 215504
04/06/2020 178.00p 188.00p 178.00p 188.00p 1175645
03/06/2020 181.00p 183.00p 177.50p 178.50p 61213

*Close Price adjusted for both dividends and splits