LSL Property Services plc (LON:LSL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 259.50
+3.50 (1.37%)
Nov 4, 2026, 12:29 PM GMT
LSL Property Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 261.00 | 261.00 | 259.50 | 259.50 | 259.50 | 1.37% | 382 |
| Nov 3, 2026 | 259.00 | 264.00 | 254.33 | 256.00 | 256.00 | -1.16% | 73,732 |
| Nov 2, 2026 | 258.00 | 265.00 | 254.20 | 259.00 | 259.00 | 0.39% | 86,507 |
| Oct 30, 2026 | 260.00 | 264.00 | 253.00 | 258.00 | 258.00 | -0.39% | 58,559 |
| Oct 29, 2026 | 255.00 | 263.00 | 254.00 | 259.00 | 259.00 | 1.57% | 131,234 |
| Oct 28, 2026 | 253.00 | 261.00 | 252.00 | 255.00 | 255.00 | -0.39% | 118,609 |
| Oct 27, 2026 | 259.00 | 260.00 | 253.00 | 256.00 | 256.00 | 0.39% | 469,735 |
| Oct 26, 2026 | 254.00 | 260.00 | 251.00 | 255.00 | 255.00 | -0.78% | 73,570 |
| Oct 23, 2026 | 259.00 | 264.00 | 255.00 | 257.00 | 257.00 | - | 97,747 |
| Oct 22, 2026 | 253.00 | 258.00 | 253.00 | 257.00 | 257.00 | 0.39% | 138,807 |
| Oct 21, 2026 | 255.00 | 263.00 | 253.00 | 256.00 | 256.00 | -0.39% | 178,329 |
| Oct 20, 2026 | 258.00 | 261.00 | 253.00 | 257.00 | 257.00 | -1.15% | 205,533 |
| Oct 19, 2026 | 260.00 | 262.00 | 253.00 | 260.00 | 260.00 | 1.17% | 71,322 |
| Oct 16, 2026 | 259.00 | 264.00 | 252.00 | 257.00 | 257.00 | -0.39% | 65,180 |
| Oct 15, 2026 | 260.00 | 261.90 | 252.00 | 258.00 | 258.00 | 0.78% | 183,728 |
| Oct 14, 2026 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.39% | 151,867 |
| Oct 13, 2026 | 258.00 | 266.00 | 255.00 | 257.00 | 257.00 | -1.15% | 65,569 |
| Oct 12, 2026 | 267.00 | 272.00 | 258.80 | 260.00 | 260.00 | -1.52% | 88,637 |
| Oct 9, 2026 | 258.00 | 264.00 | 252.80 | 264.00 | 264.00 | 5.18% | 61,107 |
| Oct 8, 2026 | 256.00 | 262.00 | 251.00 | 251.00 | 251.00 | -2.33% | 156,573 |
| Oct 7, 2026 | 248.00 | 261.00 | 248.00 | 257.00 | 257.00 | 0.78% | 108,164 |
| Oct 6, 2026 | 244.00 | 255.00 | 244.00 | 255.00 | 255.00 | 2.82% | 70,917 |
| Oct 5, 2026 | 248.00 | 253.00 | 240.00 | 248.00 | 248.00 | - | 67,996 |
| Oct 2, 2026 | 250.00 | 251.00 | 245.00 | 248.00 | 248.00 | -0.80% | 64,935 |
| Oct 1, 2026 | 256.00 | 257.30 | 247.00 | 250.00 | 250.00 | -2.34% | 100,972 |
| Sep 30, 2026 | 261.00 | 262.00 | 257.00 | 260.00 | 256.00 | -0.76% | 69,125 |
| Sep 29, 2026 | 261.00 | 264.00 | 259.30 | 262.00 | 257.97 | 1.55% | 62,690 |
| Sep 28, 2026 | 259.00 | 266.00 | 253.00 | 258.00 | 254.03 | - | 217,626 |
| Sep 25, 2026 | 255.00 | 258.00 | 253.00 | 258.00 | 254.03 | 0.78% | 89,326 |
| Sep 24, 2026 | 253.00 | 258.00 | 252.40 | 256.00 | 252.06 | 1.59% | 54,996 |
| Sep 23, 2026 | 251.00 | 255.00 | 246.70 | 252.00 | 248.12 | 1.20% | 110,402 |
| Sep 22, 2026 | 251.00 | 259.00 | 248.70 | 249.00 | 245.17 | -3.49% | 83,910 |
| Sep 21, 2026 | 256.00 | 267.00 | 256.00 | 258.00 | 254.03 | -1.15% | 103,776 |
| Sep 18, 2026 | 255.00 | 263.00 | 253.00 | 261.00 | 256.99 | 0.38% | 89,329 |
| Sep 17, 2026 | 256.00 | 264.00 | 252.00 | 260.00 | 256.00 | 1.56% | 83,644 |
| Sep 16, 2026 | 265.00 | 265.00 | 255.10 | 256.00 | 252.06 | -2.66% | 107,421 |
| Sep 15, 2026 | 261.00 | 266.20 | 254.00 | 263.00 | 258.95 | 5.20% | 209,862 |
| Sep 14, 2026 | 255.00 | 255.00 | 247.00 | 250.00 | 246.15 | -1.96% | 167,461 |
| Sep 11, 2026 | 255.00 | 262.00 | 252.00 | 255.00 | 251.08 | - | 234,845 |
| Sep 10, 2026 | 250.00 | 257.00 | 250.00 | 255.00 | 251.08 | - | 122,584 |
| Sep 9, 2026 | 267.00 | 267.60 | 253.00 | 255.00 | 251.08 | -5.90% | 185,095 |
| Sep 8, 2026 | 270.00 | 278.00 | 269.30 | 271.00 | 266.83 | 0.74% | 126,412 |
| Sep 7, 2026 | 269.00 | 277.00 | 268.00 | 269.00 | 264.86 | 0.37% | 85,769 |
| Sep 4, 2026 | 271.00 | 272.40 | 268.00 | 268.00 | 263.88 | -1.83% | 138,129 |
| Sep 3, 2026 | 269.00 | 274.00 | 268.00 | 273.00 | 268.80 | 1.87% | 57,369 |
| Sep 2, 2026 | 271.00 | 275.00 | 267.00 | 268.00 | 263.88 | -2.55% | 180,708 |
| Sep 1, 2026 | 271.00 | 279.00 | 271.00 | 275.00 | 270.77 | -1.08% | 83,401 |
| Aug 28, 2026 | 274.00 | 281.00 | 274.00 | 278.00 | 273.72 | 1.09% | 100,079 |
| Aug 27, 2026 | 271.00 | 275.00 | 270.00 | 275.00 | 270.77 | 1.48% | 231,428 |
| Aug 26, 2026 | 265.00 | 276.00 | 265.00 | 271.00 | 266.83 | 1.12% | 115,117 |