LSL Property Services plc (LON:LSL)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
-2.00 (-0.94%)
Jul 3, 2026, 4:35 PM GMT
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | - | 1.42% | 26 |
| 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 |
| Jun 25, 2026 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | -1.87% | 78,078 |
| Jun 24, 2026 | 213.00 | 215.00 | 206.00 | 214.00 | 214.00 | 1.90% | 136,180 |
| Jun 23, 2026 | 210.00 | 216.00 | 207.00 | 210.00 | 210.00 | 0.96% | 77,204 |
| Jun 22, 2026 | 211.00 | 219.00 | 208.00 | 208.00 | 208.00 | -0.95% | 145,832 |
| Jun 19, 2026 | 217.00 | 217.00 | 210.00 | 210.00 | 210.00 | -0.94% | 76,472 |
| Jun 18, 2026 | 214.00 | 219.00 | 212.00 | 212.00 | 212.00 | 0.95% | 68,383 |
| Jun 17, 2026 | 214.00 | 221.12 | 210.00 | 210.00 | 210.00 | -2.33% | 151,619 |
| Jun 16, 2026 | 221.00 | 222.13 | 215.00 | 215.00 | 215.00 | -2.71% | 518,439 |
| Jun 15, 2026 | 225.00 | 225.00 | 216.00 | 221.00 | 221.00 | 1.38% | 301,760 |
| Jun 12, 2026 | 215.00 | 221.26 | 209.00 | 218.00 | 218.00 | 1.40% | 165,217 |
| Jun 11, 2026 | 211.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 91,022 |
| Jun 10, 2026 | 206.00 | 219.00 | 206.00 | 211.00 | 211.00 | -0.94% | 102,277 |
| Jun 9, 2026 | 206.00 | 218.00 | 206.00 | 213.00 | 213.00 | 0.95% | 118,513 |
| Jun 8, 2026 | 220.00 | 220.00 | 205.00 | 211.00 | 211.00 | - | 165,621 |
| Jun 5, 2026 | 217.00 | 223.50 | 211.00 | 211.00 | 211.00 | -1.40% | 157,048 |
| Jun 4, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 68,114 |
| Jun 3, 2026 | 221.00 | 223.00 | 216.00 | 216.00 | 216.00 | -1.82% | 54,471 |
| Jun 2, 2026 | 225.00 | 230.00 | 217.00 | 220.00 | 220.00 | -0.90% | 97,429 |
| Jun 1, 2026 | 220.00 | 226.00 | 219.00 | 222.00 | 222.00 | 1.83% | 254,929 |
| May 29, 2026 | 218.00 | 227.00 | 216.50 | 218.00 | 218.00 | 1.40% | 287,605 |
| May 28, 2026 | 218.00 | 219.00 | 212.00 | 215.00 | 215.00 | - | 279,720 |
| May 27, 2026 | 217.00 | 223.00 | 213.50 | 215.00 | 215.00 | -0.92% | 140,509 |
| May 26, 2026 | 220.00 | 220.00 | 212.80 | 217.00 | 217.00 | -0.46% | 344,402 |
| May 22, 2026 | 211.00 | 219.00 | 211.00 | 218.00 | 218.00 | 2.83% | 459,420 |
| May 21, 2026 | 212.00 | 215.40 | 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 | - | 249,624 |
| May 18, 2026 | 213.00 | 213.30 | 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 | 225.30 | 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 | 225.70 | 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 |