LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 272.00
+6.00 (2.26%)
Aug 29, 2025, 4:40 PM BST
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 266.00 | 272.00 | 266.00 | 266.00 | 266.00 | -0.75% | 26,755 |
| Aug 27, 2025 | 270.00 | 275.00 | 266.00 | 268.00 | 268.00 | -0.74% | 62,656 |
| Aug 26, 2025 | 273.65 | 274.00 | 268.00 | 270.00 | 270.00 | - | 347,382 |
| Aug 22, 2025 | 270.75 | 274.00 | 266.00 | 270.00 | 270.00 | 0.75% | 202,789 |
| Aug 21, 2025 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | -1.47% | 69,367 |
| Aug 20, 2025 | 274.85 | 280.00 | 271.00 | 272.00 | 272.00 | 0.37% | 39,091 |
| Aug 19, 2025 | 274.00 | 281.00 | 266.00 | 271.00 | 271.00 | 0.37% | 338,020 |
| Aug 18, 2025 | 281.00 | 281.00 | 266.00 | 270.00 | 270.00 | - | 186,141 |
| Aug 15, 2025 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -0.74% | 225,260 |
| Aug 14, 2025 | 273.13 | 287.00 | 272.00 | 272.00 | 272.00 | -0.37% | 29,468 |
| Aug 13, 2025 | 289.00 | 289.00 | 272.00 | 273.00 | 273.00 | -0.73% | 42,231 |
| Aug 12, 2025 | 280.00 | 282.00 | 275.00 | 275.00 | 275.00 | -1.79% | 75,145 |
| Aug 11, 2025 | 283.83 | 286.00 | 279.00 | 280.00 | 280.00 | - | 30,180 |
| Aug 8, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -0.36% | 7,439 |
| Aug 7, 2025 | 280.00 | 286.00 | 279.00 | 281.00 | 281.00 | -1.06% | 7,959 |
| Aug 6, 2025 | 283.00 | 287.00 | 280.00 | 284.00 | 284.00 | -0.35% | 68,977 |
| Aug 5, 2025 | 286.00 | 289.00 | 285.00 | 285.00 | 285.00 | - | 91,517 |
| Aug 4, 2025 | 286.66 | 291.00 | 285.00 | 285.00 | 285.00 | - | 32,252 |
| Aug 1, 2025 | 296.00 | 297.00 | 285.00 | 285.00 | 285.00 | -4.04% | 51,229 |
| Jul 31, 2025 | 301.00 | 301.00 | 293.00 | 297.00 | 297.00 | - | 40,064 |
| Jul 30, 2025 | 299.00 | 307.00 | 296.00 | 297.00 | 297.00 | -0.67% | 99,374 |
| Jul 29, 2025 | 296.00 | 302.55 | 296.00 | 299.00 | 299.00 | 1.01% | 11,722 |
| Jul 28, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 34,409 |
| Jul 25, 2025 | 301.00 | 302.00 | 295.00 | 298.00 | 298.00 | -1.00% | 17,611 |
| Jul 24, 2025 | 301.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 39,121 |
| Jul 23, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.98% | 50,640 |
| Jul 22, 2025 | 305.00 | 311.00 | 303.00 | 305.00 | 305.00 | - | 22,741 |
| Jul 21, 2025 | 308.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.33% | 65,982 |
| Jul 18, 2025 | 304.40 | 307.00 | 301.00 | 304.00 | 304.00 | -0.33% | 10,522 |
| Jul 17, 2025 | 311.00 | 311.00 | 305.00 | 305.00 | 305.00 | -0.65% | 41,147 |
| Jul 16, 2025 | 306.00 | 310.00 | 306.00 | 307.00 | 307.00 | 0.33% | 66,368 |
| Jul 15, 2025 | 307.28 | 320.00 | 304.00 | 306.00 | 306.00 | - | 109,321 |
| Jul 14, 2025 | 305.00 | 311.00 | 304.00 | 306.00 | 306.00 | - | 185,977 |
| Jul 11, 2025 | 309.35 | 313.00 | 306.00 | 306.00 | 306.00 | -1.29% | 24,936 |
| Jul 10, 2025 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | -0.32% | 12,944 |
| Jul 9, 2025 | 318.00 | 318.60 | 310.00 | 311.00 | 311.00 | -3.12% | 35,580 |
| Jul 8, 2025 | 322.00 | 322.00 | 312.00 | 321.00 | 321.00 | -0.31% | 35,217 |
| Jul 7, 2025 | 322.00 | 328.00 | 320.00 | 322.00 | 322.00 | 0.63% | 19,479 |
| Jul 4, 2025 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.84% | 35,303 |
| Jul 3, 2025 | 320.45 | 334.00 | 320.00 | 326.00 | 326.00 | 1.88% | 30,650 |
| Jul 2, 2025 | 329.00 | 330.00 | 317.00 | 320.00 | 320.00 | -1.54% | 265,905 |
| Jul 1, 2025 | 322.00 | 325.00 | 315.00 | 325.00 | 325.00 | 2.52% | 48,419 |
| Jun 30, 2025 | 316.48 | 322.00 | 314.00 | 317.00 | 317.00 | 0.32% | 112,840 |
| Jun 27, 2025 | 309.00 | 319.25 | 309.00 | 316.00 | 316.00 | 1.61% | 248,341 |
| Jun 26, 2025 | 321.00 | 321.00 | 309.00 | 311.00 | 311.00 | -0.96% | 43,766 |
| Jun 25, 2025 | 320.00 | 320.00 | 310.00 | 314.00 | 314.00 | -0.32% | 148,905 |
| Jun 24, 2025 | 315.00 | 316.00 | 303.00 | 315.00 | 315.00 | - | 32,705 |
| Jun 23, 2025 | 306.00 | 315.00 | 306.00 | 315.00 | 315.00 | -1.56% | 42,196 |
| Jun 20, 2025 | 314.00 | 320.00 | 294.00 | 320.00 | 320.00 | 6.67% | 232,229 |
| Jun 19, 2025 | 299.00 | 306.00 | 299.00 | 300.00 | 300.00 | -0.33% | 446,649 |