LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 268.00
-5.00 (-1.83%)
Sep 4, 2026, 4:40 PM GMT
LSL Property Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 272.40 | 272.40 | 270.00 | 271.20 | - | -0.66% | 20,937 |
| Sep 3, 2026 | 269.00 | 274.00 | 268.00 | 273.00 | 273.00 | 1.87% | 43,369 |
| Sep 2, 2026 | 275.00 | 272.00 | 267.00 | 268.00 | 268.00 | -2.55% | 180,708 |
| Sep 1, 2026 | 271.00 | 279.00 | 271.00 | 275.00 | 275.00 | -1.08% | 83,401 |
| Aug 28, 2026 | 274.00 | 281.00 | 274.00 | 278.00 | 278.00 | 1.09% | 100,079 |
| Aug 27, 2026 | 271.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.48% | 212,795 |
| Aug 26, 2026 | 265.00 | 276.00 | 265.00 | 271.00 | 271.00 | 1.12% | 115,117 |
| Aug 25, 2026 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | -2.19% | 62,690 |
| Aug 24, 2026 | 275.00 | 275.00 | 271.00 | 274.00 | 274.00 | - | 100,781 |
| Aug 21, 2026 | 275.00 | 278.00 | 274.00 | 274.00 | 274.00 | -1.08% | 67,731 |
| Aug 20, 2026 | 275.00 | 280.00 | 275.00 | 277.00 | 277.00 | 0.73% | 167,703 |
| Aug 19, 2026 | 281.00 | 280.00 | 274.00 | 275.00 | 275.00 | - | 177,004 |
| Aug 18, 2026 | 270.00 | 278.00 | 270.00 | 275.00 | 275.00 | 0.73% | 498,033 |
| Aug 17, 2026 | 277.00 | 274.00 | 267.00 | 273.00 | 273.00 | 1.87% | 249,736 |
| Aug 14, 2026 | 257.00 | 273.00 | 255.00 | 268.00 | 268.00 | 4.28% | 241,998 |
| Aug 13, 2026 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.39% | 132,726 |
| Aug 12, 2026 | 261.00 | 261.00 | 254.00 | 256.00 | 256.00 | 0.79% | 2,921,529 |
| Aug 11, 2026 | 257.00 | 258.00 | 253.56 | 254.00 | 254.00 | -1.93% | 216,642 |
| Aug 10, 2026 | 262.00 | 262.00 | 257.00 | 259.00 | 259.00 | 0.39% | 137,482 |
| Aug 7, 2026 | 255.00 | 260.48 | 252.00 | 258.00 | 258.00 | 1.18% | 121,307 |
| Aug 6, 2026 | 253.00 | 255.00 | 247.55 | 255.00 | 255.00 | 2.82% | 97,570 |
| Aug 5, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1.22% | 185,882 |
| Aug 4, 2026 | 246.00 | 251.00 | 243.00 | 245.00 | 245.00 | 0.41% | 174,277 |
| Aug 3, 2026 | 246.00 | 252.00 | 244.00 | 244.00 | 244.00 | -0.41% | 267,041 |
| Jul 31, 2026 | 250.00 | 250.00 | 244.12 | 245.00 | 245.00 | - | 86,894 |
| Jul 30, 2026 | 248.00 | 249.00 | 241.00 | 245.00 | 245.00 | 1.66% | 2,767,713 |
| Jul 29, 2026 | 242.00 | 243.00 | 237.00 | 241.00 | 241.00 | - | 246,913 |
| Jul 28, 2026 | 251.00 | 251.00 | 241.00 | 241.00 | 241.00 | -0.41% | 52,729 |
| Jul 27, 2026 | 246.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 193,852 |
| Jul 24, 2026 | 241.00 | 245.00 | 240.00 | 243.00 | 243.00 | 0.41% | 114,202 |
| Jul 23, 2026 | 235.00 | 245.00 | 233.00 | 242.00 | 242.00 | 1.68% | 137,271 |
| Jul 22, 2026 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.03% | 65,215 |
| Jul 21, 2026 | 236.00 | 236.00 | 225.00 | 231.00 | 231.00 | -0.43% | 309,872 |
| Jul 20, 2026 | 230.00 | 237.17 | 223.00 | 232.00 | 232.00 | 1.75% | 146,226 |
| Jul 17, 2026 | 231.00 | 236.00 | 225.00 | 228.00 | 228.00 | 0.88% | 33,585 |
| Jul 16, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -2.59% | 127,742 |
| Jul 15, 2026 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 216,526 |
| Jul 14, 2026 | 223.00 | 233.00 | 223.00 | 230.00 | 230.00 | 1.32% | 111,768 |
| Jul 13, 2026 | 225.00 | 232.00 | 223.35 | 227.00 | 227.00 | 0.89% | 189,409 |
| Jul 10, 2026 | 222.00 | 228.00 | 221.00 | 225.00 | 225.00 | 1.81% | 63,483 |
| Jul 9, 2026 | 222.00 | 223.00 | 218.80 | 221.00 | 221.00 | -0.45% | 180,395 |
| Jul 8, 2026 | 218.00 | 225.34 | 217.00 | 222.00 | 222.00 | 0.91% | 166,888 |
| Jul 7, 2026 | 211.00 | 221.00 | 211.00 | 220.00 | 220.00 | 4.27% | 95,078 |
| Jul 6, 2026 | 217.00 | 217.00 | 207.00 | 211.00 | 211.00 | 0.48% | 377,786 |
| Jul 3, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -0.94% | 29,240 |
| Jul 2, 2026 | 207.00 | 213.28 | 206.00 | 212.00 | 212.00 | 1.44% | 91,338 |
| Jul 1, 2026 | 207.00 | 214.00 | 207.00 | 209.00 | 209.00 | 1.46% | 67,760 |
| Jun 30, 2026 | 212.00 | 223.00 | 206.00 | 206.00 | 206.00 | -3.74% | 294,393 |
| Jun 29, 2026 | 221.00 | 221.00 | 211.00 | 214.00 | 214.00 | - | 114,702 |
| Jun 26, 2026 | 213.00 | 215.00 | 210.60 | 214.00 | 214.00 | 1.90% | 176,601 |