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
24/04/2025 275.00p 278.00p 274.00p 276.00p 186342
23/04/2025 275.00p 278.00p 274.00p 274.00p 39848
22/04/2025 274.00p 278.00p 273.00p 275.00p 142748
17/04/2025 278.00p 278.00p 268.00p 274.00p 238206
16/04/2025 265.00p 274.00p 263.00p 274.00p 51114
15/04/2025 265.00p 265.00p 262.00p 264.00p 75395
14/04/2025 262.00p 265.00p 262.00p 265.00p 17515
11/04/2025 265.00p 265.00p 262.71p 265.00p 16801
10/04/2025 268.00p 268.00p 258.00p 265.00p 33080
09/04/2025 258.00p 261.95p 252.00p 257.00p 94481
08/04/2025 258.00p 262.60p 257.00p 258.00p 224484
07/04/2025 255.00p 259.00p 246.06p 258.00p 135198
04/04/2025 266.00p 267.00p 259.00p 262.00p 191764
03/04/2025 269.00p 269.00p 265.00p 267.00p 149403
02/04/2025 269.00p 275.00p 267.00p 267.00p 68109
01/04/2025 272.00p 275.72p 263.00p 268.00p 60272
31/03/2025 278.00p 280.00p 270.75p 271.00p 47953
28/03/2025 274.00p 280.00p 274.00p 277.00p 98449
27/03/2025 267.00p 277.37p 266.50p 275.00p 52522
26/03/2025 265.00p 280.00p 263.00p 263.00p 44872
25/03/2025 274.00p 274.00p 264.00p 265.00p 40028
24/03/2025 268.00p 270.00p 266.00p 266.00p 5104
21/03/2025 265.00p 274.00p 265.00p 270.00p 12145
20/03/2025 268.00p 274.00p 265.60p 270.00p 23729
19/03/2025 267.00p 267.00p 264.00p 265.00p 2666
18/03/2025 266.00p 266.00p 263.00p 264.00p 340445
17/03/2025 268.00p 268.00p 264.00p 265.00p 659899
14/03/2025 262.00p 269.00p 262.00p 267.00p 28733
13/03/2025 268.00p 268.00p 262.00p 264.00p 33943
12/03/2025 266.00p 268.00p 262.00p 264.00p 123452
11/03/2025 271.00p 276.72p 266.00p 266.00p 71989
10/03/2025 276.00p 278.00p 270.00p 270.00p 35363
07/03/2025 279.00p 280.00p 276.00p 276.00p 10563
06/03/2025 277.00p 280.28p 276.00p 280.00p 101269
05/03/2025 276.00p 281.76p 276.00p 277.00p 108363
04/03/2025 278.00p 282.00p 275.00p 275.00p 113843
03/03/2025 285.00p 288.00p 278.00p 278.00p 136281
28/02/2025 289.00p 289.00p 283.50p 287.00p 9740
27/02/2025 292.00p 292.00p 283.00p 285.00p 14652
26/02/2025 287.00p 291.00p 283.00p 283.00p 20421
25/02/2025 289.00p 289.00p 281.00p 287.00p 73295
24/02/2025 285.00p 289.00p 284.00p 289.00p 15455
21/02/2025 287.00p 287.00p 285.00p 285.00p 43826
20/02/2025 288.00p 288.24p 286.90p 287.00p 58493
19/02/2025 290.00p 290.24p 287.00p 287.00p 96024
18/02/2025 291.00p 292.00p 289.00p 290.00p 20608
17/02/2025 286.00p 299.00p 286.00p 291.00p 18158
14/02/2025 288.00p 289.00p 286.00p 286.00p 23756
13/02/2025 288.00p 293.80p 286.00p 289.00p 28606
12/02/2025 286.00p 289.00p 285.00p 286.00p 30459
11/02/2025 291.00p 299.00p 285.00p 285.00p 50986
10/02/2025 294.00p 297.00p 286.00p 286.00p 22370
07/02/2025 287.00p 295.00p 287.00p 288.00p 31950
06/02/2025 285.00p 289.00p 283.00p 287.00p 70994
05/02/2025 295.00p 295.00p 282.00p 282.00p 57129
04/02/2025 287.00p 291.00p 283.00p 283.00p 124077
03/02/2025 292.00p 293.00p 288.00p 288.00p 102616
31/01/2025 295.00p 309.00p 293.00p 294.00p 24117
30/01/2025 280.00p 308.00p 279.99p 293.00p 125158
29/01/2025 270.00p 274.05p 270.00p 273.00p 252445
28/01/2025 274.00p 275.00p 269.00p 274.00p 215601
27/01/2025 274.00p 274.01p 272.00p 272.00p 67070
24/01/2025 275.00p 275.00p 270.85p 273.00p 68670
23/01/2025 274.00p 278.00p 267.00p 272.00p 193020
22/01/2025 271.00p 279.00p 271.00p 273.00p 3086
21/01/2025 268.00p 273.00p 268.00p 270.00p 8772
20/01/2025 275.00p 277.00p 272.00p 277.00p 4914
17/01/2025 281.00p 282.00p 275.00p 277.00p 35404
16/01/2025 271.00p 280.00p 270.00p 280.00p 6013
15/01/2025 270.00p 272.00p 268.00p 270.00p 26752
14/01/2025 277.00p 277.00p 272.00p 274.00p 238879
13/01/2025 274.00p 277.00p 272.98p 274.00p 15183
10/01/2025 270.00p 275.00p 269.00p 270.00p 53637
09/01/2025 279.00p 279.00p 271.00p 273.00p 53070
08/01/2025 285.00p 285.00p 269.00p 271.00p 19638
07/01/2025 280.00p 283.00p 274.76p 277.00p 61935
06/01/2025 283.00p 284.00p 282.00p 283.00p 66330
03/01/2025 288.00p 290.68p 283.00p 284.00p 98130
02/01/2025 302.00p 302.00p 288.00p 291.00p 29393
31/12/2024 304.00p 307.00p 300.00p 304.00p 58786
30/12/2024 287.00p 309.69p 287.00p 305.00p 49800
27/12/2024 285.00p 296.00p 280.00p 296.00p 44582
24/12/2024 285.00p 285.00p 280.00p 285.00p 2579
23/12/2024 279.00p 285.00p 279.00p 285.00p 1790
20/12/2024 284.00p 285.00p 275.00p 282.00p 53649
19/12/2024 285.00p 285.00p 275.00p 281.00p 39065
18/12/2024 286.00p 286.00p 280.00p 280.00p 125344
17/12/2024 283.00p 287.40p 283.00p 287.00p 14231
16/12/2024 290.00p 290.00p 283.00p 284.00p 59283
13/12/2024 285.00p 285.00p 283.00p 284.00p 5229
12/12/2024 283.00p 284.00p 280.00p 283.00p 45316
11/12/2024 284.00p 287.00p 283.00p 283.00p 11472
10/12/2024 287.00p 288.00p 281.00p 281.00p 30875
09/12/2024 274.00p 289.00p 270.00p 285.00p 86156
06/12/2024 272.00p 273.00p 266.00p 272.00p 39461
05/12/2024 270.00p 271.00p 265.00p 269.00p 28592
04/12/2024 267.00p 274.00p 267.00p 274.00p 3782
03/12/2024 265.00p 271.03p 260.71p 268.00p 24317
02/12/2024 252.00p 266.00p 252.00p 266.00p 149732
29/11/2024 261.00p 270.00p 253.00p 257.00p 94366
28/11/2024 275.00p 276.00p 262.00p 262.00p 63158
27/11/2024 275.00p 279.00p 275.00p 275.00p 7883
26/11/2024 277.00p 280.00p 277.00p 280.00p 1624
25/11/2024 280.00p 280.00p 277.00p 280.00p 9340
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

*Close Price adjusted for both dividends and splits