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
12/12/2025 258.00p 261.00p 253.87p 258.00p 92926
11/12/2025 257.00p 263.00p 250.00p 258.00p 19653
10/12/2025 263.00p 267.00p 258.00p 258.00p 20407
09/12/2025 271.00p 274.00p 261.00p 263.00p 140489
08/12/2025 260.00p 269.00p 260.00p 264.00p 71595
05/12/2025 270.00p 271.00p 262.84p 269.00p 10278
04/12/2025 258.00p 267.00p 256.00p 263.00p 15511
03/12/2025 255.00p 263.00p 250.00p 257.00p 84709
02/12/2025 252.00p 257.00p 252.00p 255.00p 28823
01/12/2025 250.00p 251.10p 238.00p 251.00p 33444
28/11/2025 249.00p 249.00p 245.00p 246.00p 9185
27/11/2025 244.00p 249.00p 240.00p 248.00p 31035
26/11/2025 240.00p 246.00p 240.00p 242.00p 28295
25/11/2025 233.00p 243.00p 233.00p 242.00p 518310
24/11/2025 232.00p 240.00p 232.00p 234.00p 8592
21/11/2025 235.00p 240.00p 234.00p 234.00p 34982
20/11/2025 237.00p 242.00p 235.00p 235.00p 32364
19/11/2025 239.00p 242.00p 237.00p 237.00p 8816
18/11/2025 242.00p 250.00p 236.00p 239.00p 74947
17/11/2025 250.00p 250.00p 242.00p 242.00p 11098
14/11/2025 245.00p 248.59p 243.00p 243.00p 42017
13/11/2025 250.00p 250.00p 246.00p 246.00p 193210
12/11/2025 249.00p 259.00p 247.00p 250.00p 71285
11/11/2025 246.00p 249.00p 245.00p 248.00p 14512
10/11/2025 249.00p 250.00p 246.00p 246.00p 91024
07/11/2025 250.00p 252.00p 245.00p 248.00p 3621036
06/11/2025 252.00p 256.00p 245.00p 250.00p 43101
05/11/2025 250.00p 251.00p 248.00p 250.00p 39640
04/11/2025 250.00p 255.00p 248.00p 250.00p 80642
03/11/2025 246.00p 258.00p 246.00p 250.00p 69234
31/10/2025 249.00p 255.00p 243.00p 255.00p 57784
30/10/2025 250.00p 254.00p 246.00p 249.00p 52221
29/10/2025 253.00p 258.00p 248.00p 255.00p 268037
28/10/2025 252.00p 256.00p 249.06p 253.00p 129215
27/10/2025 258.00p 258.00p 246.34p 254.00p 23752
24/10/2025 251.00p 252.00p 248.09p 252.00p 39649
23/10/2025 249.00p 254.00p 246.00p 250.00p 63728
22/10/2025 251.00p 253.00p 250.00p 251.00p 184176
21/10/2025 252.00p 256.00p 252.00p 252.00p 23942
20/10/2025 253.00p 258.00p 250.00p 256.00p 30045
17/10/2025 256.00p 263.00p 250.00p 251.00p 31253
16/10/2025 258.00p 262.00p 255.00p 255.00p 15698
15/10/2025 260.00p 264.00p 257.00p 259.00p 21843
14/10/2025 259.00p 261.00p 258.00p 259.00p 9907
13/10/2025 260.00p 262.00p 257.00p 260.00p 19915
10/10/2025 257.00p 264.00p 257.00p 260.00p 12333
09/10/2025 256.00p 265.00p 256.00p 257.00p 23084
08/10/2025 252.00p 260.85p 251.14p 257.00p 72513
07/10/2025 252.00p 252.00p 247.00p 250.00p 84442
06/10/2025 252.00p 262.00p 249.00p 250.00p 73809
03/10/2025 258.00p 267.00p 251.00p 251.00p 21696
02/10/2025 262.00p 263.00p 258.00p 258.00p 48272
01/10/2025 267.00p 267.00p 261.00p 261.00p 37544
30/09/2025 267.00p 271.00p 263.44p 264.00p 19861
29/09/2025 272.00p 277.00p 264.00p 264.00p 46773
26/09/2025 271.00p 276.00p 270.00p 271.00p 16314
25/09/2025 287.00p 287.00p 270.00p 270.00p 20819
24/09/2025 281.00p 287.00p 281.00p 281.00p 6699
23/09/2025 282.00p 283.00p 279.00p 281.00p 21572
22/09/2025 279.00p 284.00p 278.30p 281.00p 11628
19/09/2025 282.00p 285.00p 280.00p 282.00p 26515
18/09/2025 288.00p 290.00p 280.00p 284.00p 16709
17/09/2025 292.00p 295.00p 282.00p 287.00p 86901
16/09/2025 285.00p 288.00p 285.00p 295.00p 26560
15/09/2025 285.00p 288.00p 278.32p 288.00p 12028
12/09/2025 279.00p 283.00p 276.00p 280.00p 57867
11/09/2025 282.00p 282.00p 276.00p 279.00p 25309
10/09/2025 282.00p 285.00p 273.00p 276.00p 11340
09/09/2025 286.00p 287.00p 279.55p 286.00p 51481
08/09/2025 282.00p 283.90p 271.00p 282.00p 21821
05/09/2025 274.00p 280.00p 262.00p 280.00p 37818
04/09/2025 266.00p 272.00p 262.02p 270.00p 18621
03/09/2025 267.00p 269.00p 262.15p 266.00p 25545
02/09/2025 270.00p 274.00p 261.00p 267.00p 11167
01/09/2025 270.00p 272.00p 265.00p 270.00p 49129
29/08/2025 274.00p 274.00p 268.00p 272.00p 18255
28/08/2025 266.00p 272.00p 266.00p 266.00p 26755
27/08/2025 274.00p 275.00p 267.00p 268.00p 62655
26/08/2025 270.00p 274.00p 268.00p 270.00p 317382
22/08/2025 269.00p 274.00p 266.00p 270.00p 202788
21/08/2025 270.00p 275.00p 268.00p 268.00p 69367
20/08/2025 271.00p 280.00p 271.00p 272.00p 24857
19/08/2025 271.00p 281.00p 266.00p 271.00p 338020
18/08/2025 270.00p 281.00p 266.00p 270.00p 186141
15/08/2025 273.00p 282.00p 270.00p 270.00p 225260
14/08/2025 273.00p 287.00p 272.00p 272.00p 29468
13/08/2025 276.00p 289.00p 272.00p 273.00p 42231
12/08/2025 280.00p 282.00p 275.00p 275.00p 75145
11/08/2025 280.00p 286.00p 279.00p 280.00p 29504
08/08/2025 281.00p 286.00p 280.00p 280.00p 7439
07/08/2025 285.00p 286.00p 279.00p 281.00p 7959
06/08/2025 283.00p 287.00p 280.00p 284.00p 55147
05/08/2025 286.00p 289.00p 285.00p 285.00p 66517
04/08/2025 286.00p 291.00p 285.00p 285.00p 32252
01/08/2025 292.00p 297.00p 285.00p 285.00p 51229
31/07/2025 301.00p 301.00p 293.00p 297.00p 15064
30/07/2025 299.00p 307.00p 296.00p 297.00p 99374
29/07/2025 296.00p 302.55p 296.00p 299.00p 11722
28/07/2025 298.00p 302.00p 294.00p 296.00p 34409
25/07/2025 301.00p 302.00p 295.00p 298.00p 17609
24/07/2025 305.00p 305.00p 301.00p 301.00p 39120
23/07/2025 308.00p 308.00p 302.00p 302.00p 50295
22/07/2025 306.00p 311.00p 303.00p 305.00p 22740
21/07/2025 308.00p 310.00p 303.00p 305.00p 65982
18/07/2025 303.00p 307.00p 301.00p 304.00p 8754
17/07/2025 306.00p 311.00p 305.00p 305.00p 41147
16/07/2025 306.00p 310.00p 306.00p 307.00p 66368
15/07/2025 304.00p 320.00p 304.00p 306.00p 109321
14/07/2025 307.00p 311.00p 304.00p 306.00p 170153
11/07/2025 308.00p 313.00p 306.00p 306.00p 24935
10/07/2025 312.00p 319.00p 310.00p 310.00p 12944
09/07/2025 318.00p 318.60p 310.00p 311.00p 35580
08/07/2025 322.00p 322.00p 312.00p 321.00p 35207
07/07/2025 322.00p 328.00p 320.00p 322.00p 19479
04/07/2025 326.00p 330.00p 320.00p 320.00p 35303
03/07/2025 325.00p 334.00p 320.00p 326.00p 30649
02/07/2025 325.00p 330.00p 317.00p 320.00p 265904
01/07/2025 322.00p 325.00p 315.00p 325.00p 48418
30/06/2025 318.00p 322.00p 314.00p 317.00p 112840
27/06/2025 314.00p 319.25p 309.00p 316.00p 248341
26/06/2025 313.00p 321.00p 309.00p 311.00p 43766
25/06/2025 315.00p 320.00p 310.00p 314.00p 148905
24/06/2025 315.00p 316.00p 303.00p 315.00p 32705
23/06/2025 306.00p 315.00p 306.00p 315.00p 42194
20/06/2025 314.00p 320.00p 294.00p 320.00p 232229
19/06/2025 299.00p 306.00p 299.00p 300.00p 446649
18/06/2025 300.00p 308.00p 298.00p 301.00p 44329
17/06/2025 300.00p 312.00p 298.00p 302.00p 32667
16/06/2025 309.00p 309.00p 295.00p 300.00p 57459
13/06/2025 309.00p 309.00p 292.00p 296.00p 34057
12/06/2025 301.00p 302.00p 293.00p 295.00p 46097
11/06/2025 299.00p 305.00p 295.00p 301.00p 11542
10/06/2025 290.00p 299.00p 290.00p 299.00p 16766
09/06/2025 294.00p 294.00p 288.00p 290.00p 41727
06/06/2025 294.00p 294.00p 286.00p 289.00p 22013
05/06/2025 294.00p 294.00p 282.00p 288.00p 10140
04/06/2025 280.00p 287.00p 276.00p 281.00p 108435
03/06/2025 275.00p 281.00p 273.00p 273.00p 12561
02/06/2025 279.00p 285.00p 270.00p 277.00p 17503
30/05/2025 278.00p 282.00p 270.00p 270.00p 22950
29/05/2025 291.00p 291.00p 277.00p 277.00p 79528
28/05/2025 290.00p 294.00p 285.00p 288.00p 85125
27/05/2025 287.00p 298.00p 281.00p 295.00p 119239
23/05/2025 287.00p 287.00p 282.00p 285.00p 44958
22/05/2025 284.00p 287.00p 284.00p 287.00p 131767
21/05/2025 280.00p 288.00p 280.00p 286.00p 10445
20/05/2025 285.00p 288.00p 284.00p 287.00p 13578
19/05/2025 291.00p 295.00p 283.00p 285.00p 197025
16/05/2025 294.00p 297.00p 290.00p 291.00p 25681
15/05/2025 299.00p 300.78p 293.00p 294.00p 80083
14/05/2025 306.00p 308.00p 295.00p 295.00p 57550
13/05/2025 300.00p 308.00p 300.00p 306.00p 110615
12/05/2025 285.00p 300.00p 284.00p 300.00p 139197
09/05/2025 280.00p 285.00p 279.00p 284.00p 52473
08/05/2025 283.00p 283.00p 271.00p 279.00p 624987
07/05/2025 290.00p 290.00p 283.00p 284.00p 62254
06/05/2025 283.00p 295.00p 280.00p 289.00p 141017
02/05/2025 285.00p 290.00p 285.00p 288.00p 43655
01/05/2025 282.00p 287.00p 282.00p 287.00p 31665
30/04/2025 285.00p 285.00p 280.00p 280.00p 57387
29/04/2025 283.00p 286.40p 280.18p 283.00p 33862
28/04/2025 275.00p 281.00p 275.00p 281.00p 6999
25/04/2025 279.00p 280.00p 276.00p 276.00p 3400
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

*Close Price adjusted for both dividends and splits