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
02/08/2023 282.00p 284.00p 275.06p 284.00p 1451
01/08/2023 282.00p 290.00p 274.00p 282.00p 34156
31/07/2023 270.00p 289.00p 270.00p 270.00p 4809
28/07/2023 283.00p 289.00p 271.36p 283.00p 1558
27/07/2023 284.00p 284.00p 273.00p 284.00p 4041
26/07/2023 279.00p 279.00p 271.00p 276.00p 1963
25/07/2023 279.00p 279.00p 271.00p 279.00p 87810
24/07/2023 280.00p 280.00p 275.50p 280.00p 72289
21/07/2023 271.00p 279.00p 271.00p 278.00p 2784
20/07/2023 276.00p 280.00p 271.00p 276.00p 32363
19/07/2023 279.00p 280.00p 275.00p 276.00p 9621
18/07/2023 277.00p 280.00p 267.55p 277.00p 5280
17/07/2023 271.00p 276.25p 270.00p 275.00p 10963
14/07/2023 284.00p 284.00p 271.55p 274.00p 20372
13/07/2023 276.00p 282.00p 271.22p 276.00p 53527
12/07/2023 282.00p 282.00p 275.55p 282.00p 4757
11/07/2023 276.00p 288.00p 271.00p 288.00p 239371
10/07/2023 284.00p 284.00p 277.00p 282.00p 26792
07/07/2023 278.00p 284.00p 275.55p 278.00p 60502
06/07/2023 278.00p 284.00p 273.22p 282.00p 20806
05/07/2023 279.00p 282.00p 271.00p 282.00p 59341
04/07/2023 274.00p 274.00p 265.00p 271.00p 61687
03/07/2023 271.00p 287.00p 271.00p 271.00p 43640
30/06/2023 273.00p 285.00p 273.00p 280.00p 39587
29/06/2023 283.00p 285.00p 280.00p 283.00p 15375
28/06/2023 280.00p 285.00p 271.00p 285.00p 22357
27/06/2023 272.00p 280.00p 269.90p 280.00p 17676
26/06/2023 272.00p 274.00p 266.00p 272.00p 28736
23/06/2023 270.00p 274.00p 266.00p 274.00p 31103
22/06/2023 266.00p 277.00p 266.00p 272.00p 23117
21/06/2023 278.00p 279.00p 272.00p 274.00p 8861
20/06/2023 277.00p 278.00p 277.00p 277.00p 3399
19/06/2023 280.00p 280.00p 272.00p 278.00p 5000
16/06/2023 273.00p 280.00p 269.80p 280.00p 88619
15/06/2023 270.00p 277.00p 269.00p 277.00p 8018
14/06/2023 274.00p 277.00p 266.00p 274.00p 13906
13/06/2023 270.00p 280.00p 270.00p 275.00p 46439
12/06/2023 265.00p 276.00p 257.00p 276.00p 184754
09/06/2023 252.00p 258.00p 247.32p 258.00p 36384
08/06/2023 255.00p 255.00p 251.36p 255.00p 11916
07/06/2023 255.00p 257.00p 252.00p 253.00p 51288
06/06/2023 253.00p 259.00p 250.00p 259.00p 26221
05/06/2023 253.00p 260.00p 253.00p 260.00p 39403
02/06/2023 250.00p 260.00p 246.00p 258.00p 121819
01/06/2023 256.00p 264.00p 251.00p 252.00p 109757
31/05/2023 264.00p 265.00p 251.00p 265.00p 17421
30/05/2023 260.00p 260.00p 250.00p 256.00p 60740
26/05/2023 261.00p 278.00p 257.00p 260.00p 72996
25/05/2023 271.00p 274.00p 261.00p 270.00p 37748
24/05/2023 275.00p 280.00p 274.00p 278.00p 31629
23/05/2023 271.00p 275.00p 271.00p 274.00p 14525
22/05/2023 275.00p 278.00p 270.00p 270.00p 38234
19/05/2023 280.00p 280.00p 276.00p 277.00p 24647
18/05/2023 278.00p 284.10p 278.00p 282.00p 5902
17/05/2023 275.00p 290.00p 275.00p 290.00p 26468
16/05/2023 280.00p 280.90p 275.15p 279.00p 14447
15/05/2023 285.00p 285.10p 282.00p 283.00p 11894
12/05/2023 290.00p 290.00p 286.00p 288.00p 13818
11/05/2023 292.00p 293.85p 291.00p 292.00p 929
10/05/2023 293.00p 296.00p 293.00p 295.00p 2482
09/05/2023 299.00p 302.00p 295.30p 300.00p 21636
05/05/2023 297.00p 301.50p 292.62p 299.00p 10832
04/05/2023 280.00p 304.00p 275.00p 304.00p 80222
03/05/2023 271.00p 279.00p 263.00p 279.00p 8627
02/05/2023 271.00p 271.00p 266.50p 271.00p 2724
28/04/2023 265.00p 274.00p 256.00p 271.00p 17371
27/04/2023 266.00p 270.00p 263.00p 270.00p 34198
26/04/2023 266.00p 273.00p 265.00p 270.00p 21322
25/04/2023 274.00p 280.00p 266.00p 277.00p 16928
24/04/2023 267.00p 275.00p 263.60p 273.00p 10122
21/04/2023 249.00p 270.00p 248.25p 265.00p 32835
20/04/2023 251.00p 253.50p 244.00p 253.50p 18568
19/04/2023 253.00p 253.00p 241.00p 253.00p 125667
18/04/2023 245.00p 254.00p 241.00p 254.00p 48549
17/04/2023 250.00p 252.00p 244.00p 250.00p 512493
14/04/2023 244.00p 250.00p 244.00p 250.00p 328544
13/04/2023 244.00p 251.50p 241.00p 241.00p 14125
12/04/2023 255.00p 268.00p 246.00p 246.00p 53815
11/04/2023 260.00p 268.00p 255.00p 256.00p 5225
06/04/2023 255.00p 259.00p 255.00p 257.00p 55425
05/04/2023 257.00p 262.00p 255.00p 257.00p 32791
04/04/2023 269.00p 273.00p 251.00p 251.00p 62657
03/04/2023 279.00p 279.00p 261.18p 268.00p 17267
31/03/2023 261.00p 278.00p 261.00p 272.00p 29268
30/03/2023 273.00p 273.00p 266.14p 273.00p 2749
29/03/2023 274.00p 276.00p 267.43p 271.00p 5163
28/03/2023 266.00p 274.00p 266.00p 274.00p 6218
27/03/2023 274.00p 275.00p 265.00p 274.00p 19907
24/03/2023 266.00p 266.00p 264.00p 264.00p 11628
23/03/2023 264.00p 275.00p 254.83p 275.00p 58434
22/03/2023 262.00p 262.00p 253.56p 260.00p 8013
21/03/2023 257.00p 259.00p 250.10p 255.00p 2663
20/03/2023 255.00p 258.00p 252.12p 254.00p 515238
17/03/2023 268.00p 268.00p 255.00p 255.00p 355167
16/03/2023 266.00p 274.00p 260.00p 262.00p 120160
15/03/2023 266.00p 268.00p 266.00p 266.00p 62368
14/03/2023 275.00p 275.00p 265.00p 267.00p 127198
13/03/2023 266.00p 271.50p 266.00p 269.00p 14515
10/03/2023 277.00p 280.00p 266.00p 267.00p 21519
09/03/2023 271.00p 272.00p 271.00p 272.00p 2887
08/03/2023 280.00p 284.00p 267.65p 277.00p 16126
07/03/2023 273.00p 273.00p 266.40p 273.00p 8040
06/03/2023 269.00p 274.09p 261.40p 273.00p 23531
03/03/2023 257.00p 270.00p 255.00p 265.00p 46338
02/03/2023 257.00p 257.00p 250.00p 250.00p 13267
01/03/2023 245.00p 257.00p 245.00p 245.00p 18339
28/02/2023 255.00p 255.00p 251.00p 255.00p 10038
27/02/2023 259.00p 260.00p 250.00p 255.00p 18442
24/02/2023 257.00p 260.00p 250.35p 259.00p 32516
23/02/2023 256.00p 257.00p 256.00p 257.00p 23592
22/02/2023 249.00p 255.00p 246.15p 255.00p 32247
21/02/2023 256.00p 264.00p 250.00p 250.00p 13162
20/02/2023 255.00p 262.00p 255.00p 255.00p 3564
17/02/2023 255.00p 265.00p 255.00p 265.00p 33165
16/02/2023 266.00p 271.00p 256.00p 256.00p 30603
15/02/2023 266.00p 274.55p 266.00p 273.00p 1053811
14/02/2023 271.00p 275.00p 261.70p 275.00p 682861
13/02/2023 275.00p 275.00p 266.45p 275.00p 9962
10/02/2023 275.00p 275.00p 266.00p 275.00p 803329
09/02/2023 274.00p 275.00p 261.00p 275.00p 28660
08/02/2023 266.00p 272.69p 266.00p 266.00p 2616
07/02/2023 267.00p 275.00p 267.00p 270.00p 16547
06/02/2023 265.00p 274.00p 263.00p 274.00p 13676
03/02/2023 271.00p 275.00p 264.00p 269.00p 28312
02/02/2023 271.00p 275.00p 261.00p 271.00p 3038
01/02/2023 269.00p 270.00p 267.00p 268.00p 19544
31/01/2023 261.00p 270.00p 261.00p 264.00p 46508
30/01/2023 264.00p 266.00p 261.00p 264.00p 3005
27/01/2023 262.00p 264.32p 262.00p 262.00p 637
26/01/2023 266.00p 269.00p 261.25p 265.00p 13385
25/01/2023 265.00p 267.99p 262.65p 267.00p 5060
24/01/2023 267.00p 272.00p 264.00p 269.00p 106056
23/01/2023 271.00p 271.00p 270.00p 271.00p 16939
20/01/2023 270.00p 271.00p 269.00p 270.00p 15910
19/01/2023 269.00p 272.00p 267.00p 269.00p 25899
18/01/2023 269.00p 274.00p 267.00p 269.00p 64468
17/01/2023 264.00p 273.00p 264.00p 267.00p 28419
16/01/2023 272.00p 272.00p 264.00p 270.00p 306120
13/01/2023 265.00p 274.00p 265.00p 270.00p 23388
12/01/2023 256.00p 264.00p 256.00p 264.00p 15301
11/01/2023 256.00p 258.00p 253.50p 258.00p 2767
10/01/2023 254.00p 257.00p 253.00p 255.00p 4052
09/01/2023 255.00p 256.00p 250.00p 250.00p 11817
06/01/2023 255.00p 258.00p 255.00p 255.00p 2678
05/01/2023 248.00p 253.00p 248.00p 253.00p 43843
04/01/2023 254.00p 254.00p 246.00p 254.00p 3298
03/01/2023 257.00p 257.00p 245.00p 254.00p 9402
30/12/2022 255.00p 255.00p 247.00p 250.00p 18418
29/12/2022 255.00p 255.00p 255.00p 255.00p 12702
28/12/2022 260.00p 260.00p 242.00p 258.00p 4667
23/12/2022 259.00p 259.00p 255.00p 255.00p 922
22/12/2022 250.00p 260.00p 247.00p 257.00p 19573
21/12/2022 246.00p 258.00p 246.00p 254.00p 23842
20/12/2022 242.00p 250.00p 240.00p 246.00p 25995
19/12/2022 240.00p 247.00p 240.00p 245.00p 197748
16/12/2022 251.00p 260.00p 245.00p 245.00p 109085
15/12/2022 252.00p 259.00p 252.00p 256.00p 14045
14/12/2022 242.00p 263.00p 242.00p 256.00p 60598
13/12/2022 250.00p 251.00p 244.10p 250.00p 451
12/12/2022 250.00p 250.00p 238.94p 250.00p 29206
09/12/2022 241.00p 255.00p 238.40p 255.00p 28221
08/12/2022 240.00p 242.00p 237.00p 238.00p 14441
07/12/2022 239.00p 240.00p 233.00p 239.00p 61474
06/12/2022 238.00p 240.00p 236.00p 238.00p 21029
05/12/2022 239.00p 240.00p 235.75p 240.00p 43543
02/12/2022 234.00p 240.00p 223.00p 240.00p 17592
01/12/2022 233.00p 238.00p 221.00p 238.00p 13240
30/11/2022 232.00p 237.00p 230.00p 235.00p 30723
29/11/2022 230.00p 235.00p 227.75p 232.00p 4204
28/11/2022 226.00p 235.00p 221.00p 230.00p 34211
25/11/2022 230.00p 237.00p 220.09p 236.00p 193789
24/11/2022 260.00p 264.00p 259.00p 262.00p 13624
23/11/2022 265.00p 265.00p 255.00p 260.00p 16532
22/11/2022 269.00p 269.00p 258.00p 260.00p 98127
21/11/2022 259.00p 265.00p 256.00p 265.00p 8426
18/11/2022 260.00p 263.00p 260.00p 263.00p 26583
17/11/2022 262.00p 262.00p 258.00p 262.00p 6677
16/11/2022 251.00p 265.00p 250.00p 265.00p 14067
15/11/2022 254.00p 264.00p 254.00p 259.00p 26359
14/11/2022 242.00p 255.00p 242.00p 255.00p 40567
11/11/2022 244.00p 254.00p 243.00p 250.00p 34485
10/11/2022 231.00p 238.00p 230.60p 235.00p 200309
09/11/2022 232.00p 232.00p 229.00p 230.00p 5902
08/11/2022 228.00p 232.00p 228.00p 228.00p 1632
07/11/2022 228.00p 231.00p 227.00p 228.00p 40697
04/11/2022 228.00p 230.00p 226.00p 227.00p 10452
03/11/2022 228.00p 232.00p 228.00p 230.00p 31121
02/11/2022 230.00p 234.00p 226.00p 226.00p 52255
01/11/2022 228.00p 230.00p 228.00p 229.00p 10076
31/10/2022 233.00p 234.00p 228.00p 229.00p 7778
28/10/2022 235.00p 239.00p 230.00p 232.00p 36903
27/10/2022 235.00p 239.00p 231.00p 235.00p 35109
26/10/2022 237.00p 239.00p 236.90p 237.00p 1719
25/10/2022 237.00p 238.00p 231.35p 235.00p 63317
24/10/2022 238.00p 238.00p 230.00p 237.00p 3081
21/10/2022 237.00p 239.00p 233.00p 239.00p 5966
20/10/2022 232.00p 237.00p 231.00p 233.00p 23845
19/10/2022 239.00p 239.00p 231.00p 236.00p 48111
18/10/2022 234.00p 237.00p 233.00p 235.00p 10695
17/10/2022 227.00p 234.00p 226.00p 233.00p 26803

*Close Price adjusted for both dividends and splits