LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 250.20
-1.80 (-0.71%)
Mar 3, 2026, 4:22 PM GMT
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 262.00 | 262.00 | 244.00 | 250.00 | - | -0.79% | 51,925 |
| Mar 2, 2026 | 256.00 | 260.00 | 251.00 | 252.00 | 252.00 | -1.56% | 74,102 |
| Feb 27, 2026 | 257.00 | 262.00 | 256.00 | 256.00 | 256.00 | -0.78% | 71,850 |
| Feb 26, 2026 | 263.00 | 263.00 | 252.56 | 258.00 | 258.00 | 0.78% | 35,554 |
| Feb 25, 2026 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | - | 53,787 |
| Feb 24, 2026 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.78% | 73,237 |
| Feb 23, 2026 | 266.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 30,705 |
| Feb 20, 2026 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 1.56% | 53,908 |
| Feb 19, 2026 | 255.00 | 258.00 | 253.00 | 256.00 | 256.00 | 1.59% | 37,755 |
| Feb 18, 2026 | 253.00 | 257.38 | 251.00 | 252.00 | 252.00 | - | 58,849 |
| Feb 17, 2026 | 260.00 | 260.00 | 251.00 | 252.00 | 252.00 | -1.18% | 73,719 |
| Feb 16, 2026 | 260.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.92% | 70,969 |
| Feb 13, 2026 | 257.00 | 261.00 | 257.00 | 260.00 | 260.00 | 1.56% | 58,603 |
| Feb 12, 2026 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.39% | 99,886 |
| Feb 11, 2026 | 262.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.15% | 213,213 |
| Feb 10, 2026 | 265.00 | 271.00 | 260.00 | 260.00 | 260.00 | -1.52% | 152,785 |
| Feb 9, 2026 | 268.00 | 270.00 | 263.00 | 264.00 | 264.00 | -1.12% | 161,219 |
| Feb 6, 2026 | 271.00 | 273.00 | 265.00 | 267.00 | 267.00 | -2.20% | 197,075 |
| Feb 5, 2026 | 273.00 | 274.70 | 267.13 | 273.00 | 273.00 | - | 217,541 |
| Feb 4, 2026 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | - | 136,144 |
| Feb 3, 2026 | 272.00 | 274.00 | 270.00 | 273.00 | 273.00 | 1.11% | 82,113 |
| Feb 2, 2026 | 264.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1.89% | 98,112 |
| Jan 30, 2026 | 268.00 | 272.00 | 265.00 | 265.00 | 265.00 | -0.75% | 234,560 |
| Jan 29, 2026 | 271.00 | 274.00 | 266.00 | 267.00 | 267.00 | - | 171,355 |
| Jan 28, 2026 | 269.00 | 274.00 | 265.00 | 267.00 | 267.00 | -0.37% | 109,087 |
| Jan 27, 2026 | 250.00 | 274.00 | 250.00 | 268.00 | 268.00 | 6.35% | 317,279 |
| Jan 26, 2026 | 252.00 | 259.00 | 250.00 | 252.00 | 252.00 | 0.80% | 27,728 |
| Jan 23, 2026 | 250.00 | 259.00 | 248.00 | 250.00 | 250.00 | 0.40% | 434,632 |
| Jan 22, 2026 | 249.00 | 258.00 | 248.00 | 249.00 | 249.00 | -0.40% | 100,280 |
| Jan 21, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 73,655 |
| Jan 20, 2026 | 250.00 | 257.00 | 248.00 | 250.00 | 250.00 | -1.57% | 46,556 |
| Jan 19, 2026 | 260.00 | 260.00 | 248.75 | 254.00 | 254.00 | -2.31% | 98,251 |
| Jan 16, 2026 | 260.00 | 266.00 | 259.48 | 260.00 | 260.00 | - | 104,574 |
| Jan 15, 2026 | 266.00 | 268.00 | 259.00 | 260.00 | 260.00 | - | 86,255 |
| Jan 14, 2026 | 260.00 | 264.00 | 259.00 | 260.00 | 260.00 | -1.52% | 34,806 |
| Jan 13, 2026 | 268.00 | 264.00 | 261.00 | 264.00 | 264.00 | -0.75% | 59,135 |
| Jan 12, 2026 | 260.00 | 269.00 | 260.00 | 266.00 | 266.00 | -1.48% | 219,722 |
| Jan 9, 2026 | 260.00 | 270.00 | 259.00 | 270.00 | 270.00 | 3.85% | 62,469 |
| Jan 8, 2026 | 259.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 89,032 |
| Jan 7, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -2.66% | 47,774 |
| Jan 6, 2026 | 258.00 | 263.00 | 258.00 | 263.00 | 263.00 | 1.54% | 50,106 |
| Jan 5, 2026 | 255.00 | 261.00 | 258.00 | 259.00 | 259.00 | 1.17% | 40,892 |
| Jan 2, 2026 | 260.00 | 264.00 | 253.00 | 256.00 | 256.00 | -2.66% | 18,730 |
| Dec 31, 2025 | 262.00 | 263.00 | 251.00 | 263.00 | 263.00 | 1.15% | 24,053 |
| Dec 30, 2025 | 259.00 | 262.00 | 257.00 | 260.00 | 260.00 | -0.76% | 55,302 |
| Dec 29, 2025 | 256.00 | 262.00 | 253.00 | 262.00 | 262.00 | - | 15,346 |
| Dec 24, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | - | 19,002 |
| Dec 23, 2025 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -1.13% | 15,249 |
| Dec 22, 2025 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -0.75% | 40,269 |
| Dec 19, 2025 | 267.00 | 268.00 | 261.00 | 267.00 | 267.00 | 2.69% | 91,195 |