LSL Property Services plc (LSLPF)
OTCMKTS · Delayed Price · Currency is USD
3.360
0.00 (0.00%)
At close: Oct 20, 2025
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -20.94% | 5,167 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.84% | 421 |
| Jul 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.96% | 4,407 |
| Apr 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | 7,343 |
| Mar 27, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 5.63% | 2,674 |
| Mar 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -21.11% | 511 |
| Aug 28, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20,627 |
| Aug 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.78% | 1,200 |
| Jul 10, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2,000 |
| Jun 6, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 17.35% | 8,264 |
| Feb 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.45% | 25,000 |
| Feb 6, 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 10.65% | 20,000 |
| Jan 13, 2023 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 207.77% | 1,644 |
| Nov 4, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,234 |
| Nov 3, 2022 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -74.55% | 2,234 |
| Oct 28, 2022 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 9.79% | 256 |
| Jul 1, 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -28.41% | 404 |
| Jan 5, 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -16.06% | 252 |
| Sep 15, 2021 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.93% | 391 |
| Sep 2, 2021 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.78% | 400 |
| Aug 24, 2021 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% | 224 |
| Aug 12, 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.54% | 6,879 |
| Aug 5, 2021 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.48% | 295 |
| Jul 26, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 9.73% | 256 |
| Jul 21, 2021 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.87% | 2,000 |
| Jun 15, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | 321 |
| Jun 4, 2021 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.39% | 300 |
| May 27, 2021 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.53% | 713 |
| May 24, 2021 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.12% | 300 |
| May 18, 2021 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 48.81% | 1,244 |
| May 13, 2021 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 300 |
| May 4, 2021 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 200 |
| Apr 28, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Apr 20, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Apr 5, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 1,000 |
| Mar 24, 2021 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.94% | 1,002 |
| Mar 22, 2021 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 361 |
| Mar 18, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 2,000 |
| Mar 16, 2021 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 624.00% | 2,500 |
| Mar 12, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,380 |
| Mar 11, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.98% | 14,839 |
| Feb 16, 2021 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 3,286 |
| Feb 11, 2021 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.05% | 489 |
| Feb 9, 2021 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | 384 |
| Jan 28, 2021 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 100 |
| Jan 19, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -12.47% | 1,508 |
| Jan 4, 2021 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 31.36% | 1,541 |
| Nov 24, 2020 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87% | 393 |
| Oct 30, 2020 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 100 |