LSE Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	23.47	23.47	21.60	21.72	21.72	-2.29%	90,828
Aug 19, 2026	23.00	23.00	21.50	22.23	22.23	6.31%	286,791
Aug 18, 2026	19.25	20.91	19.00	20.91	20.91	9.99%	112,802
Aug 17, 2026	19.20	19.90	18.16	19.01	19.01	-0.16%	51,155
Aug 13, 2026	19.00	19.47	18.80	19.04	19.04	-0.52%	28,337
Aug 12, 2026	19.48	19.48	19.00	19.14	19.14	0.63%	15,812
Aug 11, 2026	19.05	19.85	19.01	19.02	19.02	-1.30%	5,486
Aug 10, 2026	19.84	19.84	19.02	19.27	19.27	-1.13%	8,444
Aug 7, 2026	19.64	19.77	18.72	19.49	19.49	2.52%	16,467
Aug 6, 2026	19.04	19.39	19.00	19.01	19.01	-0.16%	2,321
Aug 5, 2026	19.95	19.95	19.00	19.04	19.04	-1.50%	9,882
Aug 4, 2026	19.34	21.12	18.81	19.33	19.33	0.68%	20,059
Aug 3, 2026	19.34	19.34	19.00	19.20	19.20	1.00%	13,149
Jul 31, 2026	19.39	19.76	18.60	19.01	19.01	-2.26%	4,740
Jul 30, 2026	19.35	19.58	18.53	19.45	19.45	2.15%	6,593
Jul 29, 2026	18.55	19.34	18.55	19.04	19.04	-1.65%	1,050
Jul 28, 2026	19.11	19.74	18.52	19.36	19.36	1.31%	4,873
Jul 27, 2026	20.24	20.24	18.20	19.11	19.11	2.58%	41,631
Jul 24, 2026	19.35	19.35	18.55	18.63	18.63	-1.43%	1,751
Jul 23, 2026	19.87	19.87	18.65	18.90	18.90	-0.63%	15,457
Jul 22, 2026	19.77	19.77	18.50	19.02	19.02	-2.51%	14,266
Jul 21, 2026	19.90	19.90	19.00	19.51	19.51	3.06%	24,125
Jul 20, 2026	18.62	19.83	18.61	18.93	18.93	-3.12%	33,218
Jul 17, 2026	20.55	21.00	19.00	19.54	19.54	-3.41%	120,062
Jul 16, 2026	20.95	21.34	19.70	20.23	20.23	0.15%	129,143
Jul 15, 2026	19.15	21.09	19.15	20.20	20.20	0.80%	170,922
Jul 14, 2026	21.05	22.45	19.85	20.04	20.04	-8.28%	31,286
Jul 13, 2026	21.55	22.28	19.91	21.85	21.85	-1.22%	102,061
Jul 10, 2026	23.00	24.00	21.90	22.12	22.12	-3.49%	273,672
Jul 9, 2026	20.50	22.92	20.50	22.92	22.92	9.98%	729,682
Jul 8, 2026	20.15	22.35	18.51	20.84	20.84	2.01%	723,771
Jul 7, 2026	20.89	20.90	20.31	20.43	20.43	-1.54%	43,638
Jul 6, 2026	21.00	21.00	19.20	20.75	20.75	-0.10%	47,063
Jul 3, 2026	20.52	21.50	20.52	20.77	20.77	-1.10%	8,513
Jul 2, 2026	21.09	21.38	20.50	21.00	21.00	-0.43%	50,206
Jul 1, 2026	21.50	21.50	20.15	21.09	21.09	-2.81%	41,826
Jun 30, 2026	24.50	25.72	21.04	21.70	21.70	-7.19%	1,398,352
Jun 29, 2026	21.00	23.38	19.15	23.38	23.38	10.02%	795,693
Jun 24, 2026	21.79	21.79	20.20	21.25	21.25	-0.89%	41,535
Jun 23, 2026	21.00	22.98	20.81	21.44	21.44	2.63%	488,749
Jun 22, 2026	21.20	21.99	20.31	20.89	20.89	-0.05%	8,513
Jun 19, 2026	23.99	23.99	20.88	20.90	20.90	-9.91%	223,235
Jun 18, 2026	24.01	24.01	22.50	23.20	23.20	-3.33%	19,496
Jun 17, 2026	23.99	25.00	23.80	24.00	24.00	0.42%	13,128
Jun 16, 2026	24.45	24.45	23.40	23.90	23.90	0.29%	4,543
Jun 15, 2026	26.00	26.00	23.00	23.83	23.83	-1.33%	25,355
Jun 12, 2026	25.50	25.50	23.00	24.15	24.15	3.83%	33,659
Jun 11, 2026	25.67	25.67	23.20	23.26	23.26	-4.28%	35,547
Jun 10, 2026	24.56	26.49	24.00	24.30	24.30	-0.98%	102,909
Jun 9, 2026	24.54	24.54	22.51	24.54	24.54	10.00%	68,053