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
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
02/06/2020 185.00p 185.00p 174.50p 180.00p 1273441
01/06/2020 184.50p 185.20p 177.48p 182.50p 32284
29/05/2020 180.00p 185.00p 175.00p 177.00p 103749
28/05/2020 177.00p 184.50p 172.00p 180.00p 66184
27/05/2020 168.00p 174.00p 168.00p 174.00p 6187
26/05/2020 178.50p 178.50p 165.00p 170.00p 20570
25/05/2020 179.50p 179.50p 170.00p 170.00p 2323
22/05/2020 179.50p 179.50p 170.00p 170.00p 2323
21/05/2020 178.50p 179.50p 171.00p 177.00p 3986
20/05/2020 184.00p 184.00p 171.50p 171.50p 2039381
19/05/2020 194.50p 195.00p 180.50p 180.50p 16139
18/05/2020 197.00p 197.00p 190.00p 191.00p 99794
15/05/2020 185.50p 204.00p 185.50p 191.00p 52545
14/05/2020 199.50p 199.50p 185.50p 192.00p 71719
13/05/2020 180.00p 203.20p 180.00p 193.50p 95797
12/05/2020 165.00p 178.00p 165.00p 178.00p 3768
11/05/2020 175.00p 179.50p 168.50p 177.00p 25531
08/05/2020 174.50p 175.00p 165.50p 175.00p 119782
07/05/2020 174.50p 175.00p 165.50p 175.00p 119782
06/05/2020 165.50p 172.50p 165.00p 172.50p 41973
05/05/2020 169.50p 170.66p 163.00p 168.00p 623072
04/05/2020 164.00p 170.00p 160.50p 170.00p 71832
01/05/2020 164.00p 164.50p 152.00p 156.75p 14620
30/04/2020 164.00p 164.00p 155.00p 161.00p 21474
29/04/2020 155.50p 164.00p 155.00p 158.50p 15316
28/04/2020 162.00p 164.00p 151.00p 154.50p 22194
27/04/2020 150.00p 160.00p 150.00p 155.50p 88938
24/04/2020 154.50p 154.50p 150.00p 151.00p 375048
23/04/2020 155.00p 155.00p 150.00p 150.00p 733496
22/04/2020 150.00p 155.50p 150.00p 151.00p 241050
21/04/2020 153.50p 160.00p 150.50p 152.00p 122653
20/04/2020 160.00p 169.55p 155.00p 160.00p 129051
17/04/2020 160.00p 174.50p 160.00p 164.00p 93375
16/04/2020 170.50p 170.50p 160.00p 160.00p 79487
15/04/2020 170.50p 179.27p 165.50p 165.50p 38036
14/04/2020 164.50p 180.86p 160.00p 171.00p 22353
09/04/2020 169.50p 170.00p 162.50p 165.00p 51895
08/04/2020 162.00p 164.00p 155.50p 163.00p 45935
07/04/2020 155.50p 164.00p 155.50p 162.00p 23046
06/04/2020 161.00p 161.46p 156.50p 160.50p 68966
03/04/2020 156.00p 160.00p 155.00p 159.00p 233730
02/04/2020 161.00p 164.50p 157.50p 160.00p 42432
01/04/2020 169.00p 169.00p 160.00p 160.00p 199887
31/03/2020 156.50p 167.00p 156.50p 167.00p 11888
30/03/2020 146.50p 153.50p 143.50p 149.50p 103242
27/03/2020 155.00p 160.00p 150.00p 160.00p 22114
26/03/2020 153.50p 154.00p 149.50p 150.00p 5149
25/03/2020 154.50p 155.00p 145.00p 155.00p 61279
24/03/2020 159.00p 159.50p 149.50p 155.00p 3017
23/03/2020 149.50p 164.00p 149.00p 154.50p 254861
20/03/2020 167.00p 168.00p 150.50p 150.50p 61254
19/03/2020 165.00p 172.00p 157.50p 163.50p 57646
18/03/2020 177.00p 177.00p 157.50p 169.50p 54703
17/03/2020 170.00p 174.00p 169.27p 170.00p 64156
16/03/2020 245.00p 245.00p 170.00p 174.50p 767215
13/03/2020 265.00p 266.64p 247.00p 247.00p 1103972
12/03/2020 280.00p 285.22p 251.00p 265.00p 38348
11/03/2020 289.00p 289.00p 284.00p 287.00p 427064

*Close Price adjusted for both dividends and splits