LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 218.00
+6.00 (2.83%)
May 22, 2026, 5:13 PM GMT
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 211.00 | 219.00 | 211.00 | 218.00 | 218.00 | 2.83% | 459,420 |
| May 21, 2026 | 212.00 | 215.35 | 210.00 | 212.00 | 212.00 | -0.47% | 179,702 |
| May 20, 2026 | 211.00 | 217.00 | 211.00 | 213.00 | 213.00 | 0.47% | 207,920 |
| May 19, 2026 | 212.00 | 213.00 | 210.00 | 212.00 | 212.00 | - | 234,624 |
| May 18, 2026 | 213.00 | 213.34 | 208.00 | 212.00 | 212.00 | 0.95% | 125,109 |
| May 15, 2026 | 205.00 | 215.00 | 205.00 | 210.00 | 210.00 | 2.44% | 298,275 |
| May 14, 2026 | 206.00 | 211.00 | 204.00 | 205.00 | 205.00 | -1.25% | 79,687 |
| May 13, 2026 | 218.00 | 222.00 | 211.00 | 215.00 | 207.60 | -0.92% | 100,321 |
| May 12, 2026 | 221.00 | 224.00 | 217.00 | 217.00 | 209.53 | -2.25% | 113,280 |
| May 11, 2026 | 221.00 | 224.00 | 219.00 | 222.00 | 214.36 | 0.91% | 133,213 |
| May 8, 2026 | 229.00 | 229.00 | 217.00 | 220.00 | 212.43 | -0.90% | 113,056 |
| May 7, 2026 | 215.00 | 225.28 | 215.00 | 222.00 | 214.36 | 0.45% | 61,029 |
| May 6, 2026 | 222.00 | 227.00 | 219.00 | 221.00 | 213.39 | 0.45% | 181,496 |
| May 5, 2026 | 224.00 | 229.00 | 219.00 | 220.00 | 212.43 | -0.90% | 96,404 |
| May 1, 2026 | 220.00 | 227.00 | 218.00 | 222.00 | 214.36 | 0.45% | 96,545 |
| Apr 30, 2026 | 222.00 | 225.50 | 218.00 | 221.00 | 213.39 | -0.45% | 475,595 |
| Apr 29, 2026 | 227.00 | 229.00 | 218.00 | 222.00 | 214.36 | 0.91% | 23,532 |
| Apr 28, 2026 | 219.00 | 225.67 | 219.00 | 220.00 | 212.43 | - | 39,839 |
| Apr 27, 2026 | 216.00 | 227.00 | 216.00 | 220.00 | 212.43 | - | 84,234 |
| Apr 24, 2026 | 222.00 | 225.00 | 218.00 | 220.00 | 212.43 | - | 105,565 |
| Apr 23, 2026 | 227.00 | 234.00 | 220.00 | 220.00 | 212.43 | -3.93% | 113,495 |
| Apr 22, 2026 | 226.00 | 234.00 | 225.79 | 229.00 | 221.12 | 0.44% | 72,203 |
| Apr 21, 2026 | 224.00 | 229.00 | 223.00 | 228.00 | 220.15 | 1.79% | 50,961 |
| Apr 20, 2026 | 229.00 | 230.00 | 222.44 | 224.00 | 216.29 | -1.32% | 128,203 |
| Apr 17, 2026 | 223.00 | 227.00 | 217.00 | 227.00 | 219.19 | 4.13% | 339,246 |
| Apr 16, 2026 | 221.00 | 224.00 | 216.00 | 218.00 | 210.50 | -1.36% | 113,829 |
| Apr 15, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 213.39 | -0.45% | 125,231 |
| Apr 14, 2026 | 224.00 | 225.00 | 220.00 | 222.00 | 214.36 | - | 132,536 |
| Apr 13, 2026 | 226.00 | 226.00 | 218.00 | 222.00 | 214.36 | -0.45% | 93,745 |
| Apr 10, 2026 | 229.00 | 231.00 | 221.00 | 223.00 | 215.32 | 0.45% | 80,996 |
| Apr 9, 2026 | 232.00 | 239.00 | 222.00 | 222.00 | 214.36 | -3.06% | 46,742 |
| Apr 8, 2026 | 233.00 | 239.00 | 229.00 | 229.00 | 221.12 | - | 140,341 |
| Apr 7, 2026 | 223.00 | 231.00 | 221.66 | 229.00 | 221.12 | 2.23% | 80,925 |
| Apr 2, 2026 | 229.00 | 233.00 | 222.00 | 224.00 | 216.29 | -4.68% | 59,906 |
| Apr 1, 2026 | 233.00 | 239.00 | 222.00 | 235.00 | 226.91 | 5.38% | 59,740 |
| Mar 31, 2026 | 223.00 | 232.00 | 221.00 | 223.00 | 215.32 | -1.76% | 96,325 |
| Mar 30, 2026 | 226.00 | 227.00 | 220.00 | 227.00 | 219.19 | 0.44% | 31,821 |
| Mar 27, 2026 | 223.00 | 227.00 | 220.00 | 226.00 | 218.22 | 1.35% | 11,253 |
| Mar 26, 2026 | 220.00 | 226.00 | 218.31 | 223.00 | 215.32 | 0.45% | 163,266 |
| Mar 25, 2026 | 221.00 | 226.00 | 219.00 | 222.00 | 214.36 | 2.30% | 46,882 |
| Mar 24, 2026 | 220.00 | 222.00 | 217.00 | 217.00 | 209.53 | -0.91% | 86,140 |
| Mar 23, 2026 | 221.00 | 226.00 | 217.00 | 219.00 | 211.46 | -0.90% | 43,661 |
| Mar 20, 2026 | 227.00 | 229.00 | 220.00 | 221.00 | 213.39 | -0.45% | 121,272 |
| Mar 19, 2026 | 228.00 | 232.00 | 221.00 | 222.00 | 214.36 | -3.48% | 206,245 |
| Mar 18, 2026 | 231.00 | 237.07 | 230.00 | 230.00 | 222.08 | -0.43% | 33,746 |
| Mar 17, 2026 | 230.00 | 239.00 | 230.00 | 231.00 | 223.05 | 0.87% | 41,892 |
| Mar 16, 2026 | 231.00 | 238.00 | 229.00 | 229.00 | 221.12 | - | 41,923 |
| Mar 13, 2026 | 237.00 | 237.44 | 229.00 | 229.00 | 221.12 | -2.55% | 129,604 |
| Mar 12, 2026 | 236.00 | 240.00 | 235.00 | 235.00 | 226.91 | -0.84% | 58,535 |
| Mar 11, 2026 | 235.00 | 243.00 | 235.00 | 237.00 | 228.84 | 0.42% | 52,878 |