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
22/11/2024 280.00p 282.00p 276.33p 280.00p 1878
21/11/2024 288.00p 288.00p 275.33p 279.00p 18627
20/11/2024 287.00p 288.00p 276.33p 280.00p 252726
19/11/2024 285.00p 295.00p 285.00p 287.00p 64577
18/11/2024 285.00p 289.00p 282.89p 287.00p 33720
15/11/2024 284.00p 287.00p 281.33p 285.00p 17810
14/11/2024 280.00p 284.00p 280.00p 283.00p 17171
13/11/2024 287.00p 288.70p 281.00p 281.00p 25833
12/11/2024 290.00p 292.00p 286.44p 289.00p 373475
11/11/2024 283.00p 290.00p 283.00p 290.00p 23463
08/11/2024 282.00p 290.00p 282.00p 285.00p 92885
07/11/2024 285.00p 287.00p 280.00p 283.00p 53509
06/11/2024 309.00p 309.00p 284.00p 285.00p 41372
05/11/2024 300.00p 301.00p 293.00p 296.00p 37814
04/11/2024 300.00p 308.00p 300.00p 300.00p 45685
01/11/2024 302.00p 312.00p 300.00p 301.00p 15552
31/10/2024 298.00p 310.00p 297.50p 301.00p 168886
30/10/2024 302.00p 315.00p 299.00p 302.00p 1078296
29/10/2024 310.00p 310.00p 302.00p 306.00p 19872
28/10/2024 300.00p 307.00p 300.00p 302.00p 17331
25/10/2024 310.00p 310.00p 300.00p 300.00p 28103
24/10/2024 305.00p 309.00p 302.00p 308.00p 67581
23/10/2024 300.00p 309.00p 300.00p 308.00p 127373
22/10/2024 304.00p 304.00p 295.00p 300.00p 54427
21/10/2024 302.00p 306.00p 302.00p 304.00p 10774
18/10/2024 303.00p 307.00p 300.00p 305.00p 16930
17/10/2024 309.00p 316.00p 297.00p 304.00p 33174
16/10/2024 316.00p 316.00p 307.19p 310.00p 19435
15/10/2024 305.00p 310.00p 305.00p 310.00p 110552
14/10/2024 306.00p 308.00p 304.00p 305.00p 27005
11/10/2024 310.00p 314.00p 305.00p 305.00p 13088
10/10/2024 307.00p 309.68p 302.00p 305.00p 31548
09/10/2024 310.00p 312.00p 303.33p 305.00p 122751
08/10/2024 308.00p 309.50p 307.00p 307.00p 57055
07/10/2024 310.00p 314.00p 306.00p 308.00p 72000
04/10/2024 309.00p 310.00p 306.00p 308.00p 368572
03/10/2024 305.00p 309.12p 301.66p 306.00p 607172
02/10/2024 302.00p 303.00p 297.00p 303.00p 11546
01/10/2024 301.00p 301.00p 297.00p 301.00p 202742
30/09/2024 296.00p 300.00p 295.00p 297.00p 54855
27/09/2024 297.00p 300.00p 293.77p 295.00p 26582
26/09/2024 294.00p 301.00p 290.00p 295.00p 41021
25/09/2024 315.00p 315.00p 285.00p 295.00p 137826
24/09/2024 311.00p 313.40p 306.00p 306.00p 36790
23/09/2024 316.00p 320.90p 309.00p 310.00p 187069
20/09/2024 313.00p 313.01p 303.00p 309.00p 101810
19/09/2024 319.00p 324.00p 319.00p 317.00p 26928
18/09/2024 327.00p 327.05p 315.00p 317.00p 68225
17/09/2024 325.00p 328.75p 323.00p 326.00p 123487
16/09/2024 320.00p 334.00p 320.00p 325.00p 19036
13/09/2024 335.00p 339.00p 322.00p 324.00p 58505
12/09/2024 342.00p 342.00p 327.00p 331.00p 199605
11/09/2024 335.00p 337.00p 333.00p 335.00p 63762
10/09/2024 337.00p 338.00p 336.00p 336.00p 6200
09/09/2024 337.00p 340.00p 336.00p 340.00p 11791
06/09/2024 336.00p 337.00p 334.00p 336.00p 43191
05/09/2024 337.00p 341.00p 334.00p 337.00p 30142
04/09/2024 335.00p 339.00p 333.00p 337.00p 18531
03/09/2024 340.00p 344.50p 339.00p 339.00p 6453
02/09/2024 339.00p 344.50p 336.00p 340.00p 22849
30/08/2024 338.00p 338.00p 335.50p 338.00p 49645
29/08/2024 340.00p 349.00p 336.00p 337.00p 23015
28/08/2024 338.00p 350.00p 338.00p 340.00p 14324
27/08/2024 336.00p 350.00p 336.00p 340.00p 33817
23/08/2024 341.00p 350.00p 335.00p 335.00p 12182
22/08/2024 345.00p 348.50p 337.00p 340.00p 65109
21/08/2024 345.00p 347.00p 345.00p 345.00p 11246
20/08/2024 346.00p 349.00p 345.00p 345.00p 5686
19/08/2024 348.00p 352.00p 348.00p 348.00p 1742
16/08/2024 345.00p 352.20p 345.00p 348.00p 9962
15/08/2024 351.00p 355.00p 346.00p 355.00p 11254
14/08/2024 352.00p 352.00p 346.58p 350.00p 470201
13/08/2024 351.00p 353.00p 350.00p 350.00p 12417
12/08/2024 350.00p 354.00p 348.01p 351.00p 63291
09/08/2024 351.00p 353.00p 347.00p 351.00p 22449
08/08/2024 350.00p 355.00p 348.00p 351.00p 111115
07/08/2024 345.00p 348.60p 340.00p 347.00p 65194
06/08/2024 344.00p 345.00p 337.00p 343.00p 82327
05/08/2024 340.00p 343.97p 335.00p 338.00p 61810
02/08/2024 340.00p 345.00p 340.00p 345.00p 15903
01/08/2024 342.00p 343.00p 338.00p 341.00p 274957
31/07/2024 343.00p 345.00p 342.00p 342.00p 10784
30/07/2024 342.00p 346.00p 342.00p 345.00p 16017
29/07/2024 338.00p 346.00p 336.80p 343.00p 43693
26/07/2024 335.00p 343.00p 335.00p 338.00p 60859
25/07/2024 333.00p 335.00p 333.00p 335.00p 172573
24/07/2024 338.00p 338.00p 334.00p 335.00p 14134
23/07/2024 333.00p 336.80p 332.00p 335.00p 160214
22/07/2024 345.00p 345.00p 334.00p 336.00p 89868
19/07/2024 328.00p 339.00p 333.00p 339.00p 334336
18/07/2024 328.00p 333.00p 328.00p 333.00p 100975
17/07/2024 333.00p 338.00p 328.00p 328.00p 10036
16/07/2024 338.00p 338.00p 328.00p 328.00p 67867
15/07/2024 337.00p 340.00p 337.00p 339.00p 30586
12/07/2024 338.00p 344.00p 333.00p 335.00p 327896
11/07/2024 335.00p 337.00p 330.80p 337.00p 35097
10/07/2024 335.00p 335.00p 329.00p 329.00p 34919
09/07/2024 333.00p 334.00p 328.00p 331.00p 14198
08/07/2024 340.00p 340.00p 330.00p 333.00p 107933
05/07/2024 330.00p 338.49p 326.00p 333.00p 158935
04/07/2024 334.00p 334.00p 329.00p 333.00p 8186
03/07/2024 328.00p 334.00p 328.00p 334.00p 53181
02/07/2024 328.00p 336.00p 327.00p 328.00p 104111
01/07/2024 333.00p 339.00p 325.00p 327.00p 94029
28/06/2024 332.00p 333.00p 324.00p 333.00p 147642
27/06/2024 323.00p 327.00p 323.00p 323.00p 28372
26/06/2024 321.00p 326.00p 321.00p 323.00p 6243
25/06/2024 327.00p 329.00p 325.00p 325.00p 14042
24/06/2024 327.00p 333.00p 325.80p 327.00p 11250
21/06/2024 330.00p 333.00p 324.00p 324.00p 15215
20/06/2024 328.00p 336.30p 328.00p 333.00p 86853
19/06/2024 316.00p 325.00p 316.00p 316.00p 45
18/06/2024 325.00p 325.00p 316.00p 317.00p 2321
17/06/2024 318.00p 327.00p 315.00p 316.00p 4459
14/06/2024 316.00p 323.70p 315.00p 317.00p 2290256
13/06/2024 315.00p 320.40p 315.00p 316.00p 49109
12/06/2024 323.00p 323.00p 310.00p 315.00p 18191
11/06/2024 325.00p 327.60p 320.00p 322.00p 5876
10/06/2024 321.00p 325.00p 320.00p 322.00p 4995
07/06/2024 326.00p 334.40p 326.00p 326.00p 91096
06/06/2024 326.00p 338.00p 321.80p 331.00p 54842
05/06/2024 336.00p 344.00p 321.90p 328.00p 118698
04/06/2024 321.00p 334.00p 319.00p 334.00p 33147
03/06/2024 321.00p 321.80p 313.00p 318.00p 22875
31/05/2024 321.00p 321.00p 319.20p 320.00p 96540
30/05/2024 318.00p 324.00p 318.00p 319.00p 689695
29/05/2024 316.00p 320.00p 316.00p 320.00p 309621
28/05/2024 311.00p 320.00p 311.00p 316.00p 86525
24/05/2024 311.00p 318.00p 311.00p 318.00p 25947
23/05/2024 312.00p 318.00p 311.61p 318.00p 118607
22/05/2024 322.00p 322.00p 312.00p 312.00p 7749
21/05/2024 316.00p 318.00p 314.40p 317.00p 904020
20/05/2024 304.00p 316.00p 302.00p 316.00p 17775
17/05/2024 307.00p 310.00p 303.40p 305.00p 1699053
16/05/2024 302.00p 303.00p 301.20p 303.00p 21127
15/05/2024 304.00p 307.00p 303.00p 303.00p 31111
14/05/2024 300.00p 303.00p 298.50p 303.00p 18110
13/05/2024 298.00p 298.00p 293.00p 298.00p 366077
10/05/2024 303.00p 305.00p 295.00p 295.00p 17125
09/05/2024 298.00p 304.00p 298.00p 298.00p 534
08/05/2024 302.00p 303.00p 297.00p 303.00p 74793
07/05/2024 304.00p 304.00p 299.00p 300.00p 114152
03/05/2024 306.00p 307.00p 300.00p 302.00p 32889
02/05/2024 300.00p 302.00p 298.00p 298.00p 67038
01/05/2024 301.00p 305.00p 299.35p 300.00p 144670
30/04/2024 301.00p 306.00p 298.00p 298.00p 51894
29/04/2024 299.00p 300.00p 290.00p 300.00p 7175
26/04/2024 291.00p 298.00p 287.00p 295.00p 18309
25/04/2024 280.00p 289.30p 278.60p 286.00p 127153
24/04/2024 267.00p 270.00p 267.00p 270.00p 5846
23/04/2024 265.00p 267.00p 265.00p 266.00p 27829
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

*Close Price adjusted for both dividends and splits