LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
+1.00 (0.45%)
May 1, 2026, 5:21 PM GMT
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 220.00 | 227.00 | 218.00 | 222.00 | 222.00 | 0.45% | 96,545 |
| Apr 30, 2026 | 222.00 | 225.50 | 218.00 | 221.00 | 221.00 | -0.45% | 475,595 |
| Apr 29, 2026 | 227.00 | 229.00 | 218.00 | 222.00 | 222.00 | 0.91% | 23,532 |
| Apr 28, 2026 | 224.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 39,839 |
| Apr 27, 2026 | 216.00 | 227.00 | 216.00 | 220.00 | 220.00 | - | 84,234 |
| Apr 24, 2026 | 222.00 | 225.00 | 218.00 | 220.00 | 220.00 | - | 105,565 |
| Apr 23, 2026 | 234.00 | 227.00 | 220.00 | 220.00 | 220.00 | -3.93% | 113,496 |
| Apr 22, 2026 | 226.00 | 234.00 | 225.79 | 229.00 | 229.00 | 0.44% | 72,203 |
| Apr 21, 2026 | 224.00 | 229.00 | 223.00 | 228.00 | 228.00 | 1.79% | 50,961 |
| Apr 20, 2026 | 229.00 | 230.00 | 222.44 | 224.00 | 224.00 | -1.32% | 128,203 |
| Apr 17, 2026 | 223.00 | 227.00 | 217.00 | 227.00 | 227.00 | 4.13% | 278,753 |
| Apr 16, 2026 | 222.32 | 221.00 | 216.00 | 218.00 | 218.00 | -1.36% | 102,905 |
| Apr 15, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.45% | 125,231 |
| Apr 14, 2026 | 224.00 | 225.00 | 220.00 | 222.00 | 222.00 | - | 132,536 |
| Apr 13, 2026 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.45% | 93,745 |
| Apr 10, 2026 | 221.00 | 231.00 | 222.00 | 223.00 | 223.00 | 0.45% | 58,982 |
| Apr 9, 2026 | 239.00 | 232.00 | 222.00 | 222.00 | 222.00 | -3.06% | 46,741 |
| Apr 8, 2026 | 232.34 | 239.00 | 229.00 | 229.00 | 229.00 | - | 138,340 |
| Apr 7, 2026 | 223.00 | 231.00 | 221.66 | 229.00 | 229.00 | 2.23% | 80,925 |
| Apr 2, 2026 | 229.00 | 233.00 | 222.00 | 224.00 | 224.00 | -4.68% | 59,906 |
| Apr 1, 2026 | 233.00 | 239.00 | 222.00 | 235.00 | 235.00 | 5.38% | 59,740 |
| Mar 31, 2026 | 223.00 | 232.00 | 221.00 | 223.00 | 223.00 | -1.76% | 96,325 |
| Mar 30, 2026 | 226.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.44% | 31,821 |
| Mar 27, 2026 | 223.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1.35% | 11,253 |
| Mar 26, 2026 | 220.00 | 226.00 | 218.31 | 223.00 | 223.00 | 0.45% | 163,266 |
| Mar 25, 2026 | 221.00 | 226.00 | 219.00 | 222.00 | 222.00 | 2.30% | 46,882 |
| Mar 24, 2026 | 220.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.91% | 86,140 |
| Mar 23, 2026 | 221.00 | 226.00 | 217.00 | 219.00 | 219.00 | -0.90% | 43,661 |
| Mar 20, 2026 | 227.00 | 229.00 | 220.00 | 221.00 | 221.00 | -0.45% | 121,272 |
| Mar 19, 2026 | 228.00 | 232.00 | 221.00 | 222.00 | 222.00 | -3.48% | 206,245 |
| Mar 18, 2026 | 231.00 | 237.07 | 230.00 | 230.00 | 230.00 | -0.43% | 33,746 |
| Mar 17, 2026 | 230.00 | 239.00 | 230.00 | 231.00 | 231.00 | 0.87% | 41,892 |
| Mar 16, 2026 | 231.00 | 238.00 | 229.00 | 229.00 | 229.00 | - | 41,923 |
| Mar 13, 2026 | 237.00 | 237.44 | 229.00 | 229.00 | 229.00 | -2.55% | 129,604 |
| Mar 12, 2026 | 236.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 58,535 |
| Mar 11, 2026 | 235.00 | 243.00 | 235.00 | 237.00 | 237.00 | 0.42% | 52,878 |
| Mar 10, 2026 | 239.00 | 244.00 | 236.00 | 236.00 | 236.00 | - | 76,055 |
| Mar 9, 2026 | 237.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.26% | 101,770 |
| Mar 6, 2026 | 245.00 | 247.00 | 238.35 | 239.00 | 239.00 | -0.42% | 101,811 |
| Mar 5, 2026 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | -4.38% | 259,455 |
| Mar 4, 2026 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | 2.03% | 40,892 |
| Mar 3, 2026 | 254.00 | 262.00 | 244.00 | 246.00 | 246.00 | -2.38% | 117,501 |
| 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 | 260.00 | 269.00 | 258.00 | 258.00 | 258.00 | -0.77% | 30,706 |
| 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 |