LSE - Delayed Quote GBp

LSL Property Services plc (LSL.L)

306.00
+6.00
+(2.00%)
At close: May 13 at 4:35:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.000.000.00306.00306.0017,871
May 12, 2025285.00300.00284.00300.00300.00159,200
May 9, 2025280.00285.00279.00284.00284.0052,472
May 8, 2025 7.4 Dividend
May 8, 2025283.00283.00271.00279.00279.00624,988
May 7, 2025290.00290.00283.00284.00283.9362,254
May 6, 2025283.00295.00280.00289.00288.92141,018
May 2, 2025285.00290.00285.00288.00287.9243,655
May 1, 2025282.00287.00282.00287.00286.9331,665
Apr 30, 2025285.00285.00280.00280.00279.9357,386
Apr 29, 2025283.00286.40280.18283.00282.9333,862
Apr 28, 2025275.00281.00275.00281.00280.936,999
Apr 25, 2025279.00280.00276.00276.00275.933,400
Apr 24, 2025275.00278.00274.00276.00275.93186,342
Apr 23, 2025275.00278.00274.00274.00273.9339,847
Apr 22, 2025274.00278.00273.00275.00274.93142,747
Apr 17, 2025278.00278.00268.00274.00273.93238,205
Apr 16, 2025265.00274.00263.00274.00273.9351,114
Apr 15, 2025265.00265.00262.00264.00263.9375,395
Apr 14, 2025262.00265.00262.00265.00264.9317,514
Apr 11, 2025265.00265.00262.71265.00264.9316,801
Apr 10, 2025268.00268.00258.00265.00264.9333,079
Apr 9, 2025258.00261.95252.00257.00256.93125,839
Apr 8, 2025258.00262.60257.00258.00257.93224,483
Apr 7, 2025255.00259.00246.06258.00257.93135,197
Apr 4, 2025266.00267.00259.00262.00261.93191,764
Apr 3, 2025269.00269.00265.00267.00266.93149,403
Apr 2, 2025269.00275.00267.00267.00266.9368,108
Apr 1, 2025272.00275.72263.00268.00267.9370,272
Mar 31, 2025278.00280.00270.75271.00270.9347,952
Mar 28, 2025274.00280.00274.00277.00276.9398,448
Mar 27, 2025267.00277.37266.50275.00274.9352,522
Mar 26, 2025265.00280.00263.00263.00262.9344,872
Mar 25, 2025274.00274.00264.00265.00264.9340,028
Mar 24, 2025268.00270.00266.00266.00265.935,104
Mar 21, 2025265.00274.00265.00270.00269.9312,144
Mar 20, 2025268.00274.00265.60270.00269.9323,729
Mar 19, 2025267.00267.00264.00265.00264.932,666
Mar 18, 2025266.00266.00263.00264.00263.93340,445
Mar 17, 2025268.00268.00264.00265.00264.93659,899
Mar 14, 2025262.00269.00262.00267.00266.9328,732
Mar 13, 2025268.00268.00262.00264.00263.9333,942
Mar 12, 2025266.00268.00262.00264.00263.93123,452
Mar 11, 2025271.00276.72266.00266.00265.9371,989
Mar 10, 2025276.00278.00270.00270.00269.9335,362
Mar 7, 2025279.00280.00276.00276.00275.9310,563
Mar 6, 2025277.00280.28276.00280.00279.93101,269
Mar 5, 2025276.00281.76276.00277.00276.93108,362
Mar 4, 2025278.00282.00275.00275.00274.93113,843
Mar 3, 2025285.00288.00278.00278.00277.93136,281
Feb 28, 2025289.00289.00283.50287.00286.939,740
Feb 27, 2025292.00292.00283.00285.00284.9314,653
Feb 26, 2025287.00291.00283.00283.00282.9320,421
Feb 25, 2025289.00289.00281.00287.00286.9373,295
Feb 24, 2025285.00289.00284.00289.00288.9215,455
Feb 21, 2025287.00287.00285.00285.00284.9343,826
Feb 20, 2025288.00288.24286.90287.00286.9358,493
Feb 19, 2025290.00290.24287.00287.00286.9396,024
Feb 18, 2025291.00292.00289.00290.00289.9220,608
Feb 17, 2025286.00299.00286.00291.00290.9218,158
Feb 14, 2025288.00289.00286.00286.00285.9323,756
Feb 13, 2025288.00293.80286.00289.00288.9228,606
Feb 12, 2025286.00289.00285.00286.00285.9330,459
Feb 11, 2025291.00299.00285.00285.00284.9350,986
Feb 10, 2025291.95297.00286.00286.00285.9322,370
Feb 7, 2025287.00295.00287.00288.00287.9231,950
Feb 6, 2025285.00289.00283.00287.00286.9370,994
Feb 5, 2025295.00295.00282.00282.00281.9357,129
Feb 4, 2025287.00291.00283.00283.00282.93124,077
Feb 3, 2025292.00293.00288.00288.00287.92102,616
Jan 31, 2025295.00309.00293.00294.00293.9224,116
Jan 30, 2025280.00308.00279.99293.00292.92125,157
Jan 29, 2025270.00274.05270.00273.00272.93252,445
Jan 28, 2025274.00275.00269.00274.00273.93242,877
Jan 27, 2025274.00274.01272.00272.00271.9367,070
Jan 24, 2025275.00275.00270.85273.00272.9368,670
Jan 23, 2025274.00278.00267.00272.00271.93193,020
Jan 22, 2025271.00279.00271.00273.00272.933,086
Jan 21, 2025268.00273.00268.00270.00269.938,772
Jan 20, 2025275.00277.00272.00277.00276.934,914
Jan 17, 2025281.00282.00275.00277.00276.9335,404
Jan 16, 2025271.00280.00270.00280.00279.9315,427
Jan 15, 2025270.00272.00268.00270.00269.9326,751
Jan 14, 2025277.00277.00272.00274.00273.93238,879
Jan 13, 2025274.00277.00272.98274.00273.9315,182
Jan 10, 2025270.00275.00269.00270.00269.9353,637
Jan 9, 2025279.00279.00271.00273.00272.9353,070
Jan 8, 2025285.00285.00269.00271.00270.9319,638
Jan 7, 2025280.00283.00274.76277.00276.9361,935
Jan 6, 2025283.00284.00282.00283.00282.9366,330
Jan 3, 2025288.00290.68283.00284.00283.9398,130
Jan 2, 2025302.00302.00288.00291.00290.9229,393
Dec 31, 2024304.00307.00300.00304.00303.9258,786
Dec 30, 2024287.00309.69287.00305.00304.9249,800
Dec 27, 2024285.00296.00280.00296.00295.9244,582
Dec 24, 2024285.00285.00280.00285.00284.932,579
Dec 23, 2024279.00285.00279.00285.00284.931,790
Dec 20, 2024284.00285.00275.00282.00281.9353,649
Dec 19, 2024285.00285.00275.00281.00280.9339,065
Dec 18, 2024286.00286.00280.00280.00279.93125,344
Dec 17, 2024283.00287.40283.00287.00286.9314,231
Dec 16, 2024290.00290.00283.00284.00283.9359,282
Dec 13, 2024285.00285.00283.00284.00283.935,229
Dec 12, 2024283.00284.00280.00283.00282.9345,316
Dec 11, 2024284.00287.00283.00283.00282.9311,472
Dec 10, 2024287.00288.00281.00281.00280.9330,875
Dec 9, 2024274.00289.00270.00285.00284.9386,156
Dec 6, 2024272.00273.00266.00272.00271.9339,461
Dec 5, 2024270.00271.00265.00269.00268.9343,332
Dec 4, 2024267.00274.00267.00274.00273.933,782
Dec 3, 2024265.00271.03260.71268.00267.9324,317
Dec 2, 2024252.00266.00252.00266.00265.93149,732
Nov 29, 2024261.00270.00253.00257.00256.9394,366
Nov 28, 2024275.00276.00262.00262.00261.9363,158
Nov 27, 2024275.00279.00275.00275.00274.937,883
Nov 26, 2024277.00280.00277.00280.00279.931,624
Nov 25, 2024280.00280.00277.00280.00279.939,340
Nov 22, 2024280.00282.00276.33280.00279.931,878
Nov 21, 2024288.00288.00275.33279.00278.9318,627
Nov 20, 2024287.00288.00276.33280.00279.93252,726
Nov 19, 2024285.00295.00285.00287.00286.9364,577
Nov 18, 2024285.00289.00282.89287.00286.9333,720
Nov 15, 2024284.00287.00281.33285.00284.9317,810
Nov 14, 2024280.00284.00280.00283.00282.9317,171
Nov 13, 2024287.00288.70281.00281.00280.9325,833
Nov 12, 2024290.00292.00286.44289.00288.92373,475
Nov 11, 2024283.00290.00283.00290.00289.9223,463
Nov 8, 2024282.00290.00282.00285.00284.9392,885
Nov 7, 2024285.00287.00280.00283.00282.9353,509
Nov 6, 2024309.00309.00284.00285.00284.9341,372
Nov 5, 2024300.00301.00293.00296.00295.9237,814
Nov 4, 2024300.00308.00300.00300.00299.9245,685
Nov 1, 2024302.00312.00300.00301.00300.9215,552
Oct 31, 2024298.00310.00297.50301.00300.92168,886
Oct 30, 2024302.00315.00299.00302.00301.921,095,621
Oct 29, 2024310.00310.00302.00306.00305.9219,872
Oct 28, 2024300.00307.00300.00302.00301.9217,331
Oct 25, 2024310.00310.00300.00300.00299.9228,103
Oct 24, 2024305.00309.00302.00302.00301.9267,581
Oct 23, 2024300.00309.00300.00308.00307.92127,373
Oct 22, 2024304.00304.00295.00300.00299.9254,427
Oct 21, 2024302.00306.00302.00304.00303.9210,774
Oct 18, 2024303.00307.00300.00305.00304.9216,930
Oct 17, 2024309.00316.00297.00304.00303.9233,174
Oct 16, 2024310.00312.00307.27310.00309.9219,435
Oct 15, 2024305.00310.00305.00310.00309.92133,552
Oct 14, 2024306.00308.00304.00305.00304.9227,005
Oct 11, 2024310.00314.00305.00305.00304.9213,088
Oct 10, 2024307.00309.68302.00305.00304.9231,548
Oct 9, 2024310.00312.00303.33305.00304.92122,751
Oct 8, 2024308.00309.50307.00307.00306.9257,055
Oct 7, 2024310.00314.00306.00308.00307.9272,000
Oct 4, 2024309.00310.00306.00308.00307.92368,572
Oct 3, 2024305.00309.12301.66306.00305.92607,172
Oct 2, 2024302.00303.00297.00303.00302.9211,546
Oct 1, 2024301.00301.00297.00301.00300.92202,742
Sep 30, 2024296.00300.00295.00297.00296.9254,855
Sep 27, 2024297.00300.00293.77295.00294.9226,582
Sep 26, 2024 4 Dividend
Sep 26, 2024294.00301.00290.00295.00294.9241,021
Sep 25, 2024315.00315.00285.00295.00294.88137,826
Sep 24, 2024311.00313.40306.00306.00305.8836,790
Sep 23, 2024316.00320.90309.00310.00309.88212,069
Sep 20, 2024313.00313.01303.00309.00308.88111,810
Sep 19, 2024319.00324.00313.00315.00314.88121,690
Sep 18, 2024327.00327.05315.00317.00316.8768,225
Sep 17, 2024325.00328.75323.00326.00325.87123,487
Sep 16, 2024320.00334.00320.00325.00324.8719,036
Sep 13, 2024335.00339.00322.00324.00323.8758,505
Sep 12, 2024342.00342.00327.00331.00330.87199,605
Sep 11, 2024335.00337.00333.00335.00334.8763,762
Sep 10, 2024337.00338.00336.00336.00335.876,200
Sep 9, 2024337.00340.00336.00340.00339.8711,791
Sep 6, 2024336.00337.00334.00336.00335.8743,191
Sep 5, 2024337.00341.00334.00337.00336.8730,141
Sep 4, 2024335.00339.00333.00337.00336.8718,531
Sep 3, 2024340.00344.50339.00339.00338.876,453
Sep 2, 2024339.00344.50336.00340.00339.8722,849
Aug 30, 2024338.00338.00335.50338.00337.8749,645
Aug 29, 2024340.00349.00336.00337.00336.8723,015
Aug 28, 2024338.00350.00338.00340.00339.8714,324
Aug 27, 2024336.00350.00336.00340.00339.8733,817
Aug 23, 2024341.00350.00335.00335.00334.8712,182
Aug 22, 2024345.00348.50337.00340.00339.8765,109
Aug 21, 2024345.00347.00345.00345.00344.8611,246
Aug 20, 2024346.00349.00345.00345.00344.865,686
Aug 19, 2024348.00352.00348.00350.00349.865,178
Aug 16, 2024345.00352.20345.00348.00347.869,962
Aug 15, 2024351.00355.00346.00355.00354.8618,808
Aug 14, 2024352.00352.00346.58350.00349.86470,201
Aug 13, 2024351.00353.00350.00350.00349.8612,417
Aug 12, 2024350.00354.00348.01351.00350.8663,291
Aug 9, 2024351.00353.00347.00351.00350.8622,449
Aug 8, 2024350.00355.00348.00351.00350.86186,115
Aug 7, 2024345.00348.60340.00347.00346.8665,194
Aug 6, 2024344.00345.00337.00343.00342.8692,602
Aug 5, 2024340.00343.97335.00338.00337.8761,810
Aug 2, 2024340.00345.00340.00345.00344.8615,903
Aug 1, 2024342.00343.00338.00341.00340.86274,957
Jul 31, 2024343.00345.00342.00342.00341.8610,784
Jul 30, 2024342.00346.00342.00345.00344.8616,017
Jul 29, 2024338.00346.00336.80343.00342.8643,693
Jul 26, 2024335.00343.00335.00338.00337.8773,950
Jul 25, 2024333.00335.00333.00335.00334.87213,812
Jul 24, 2024338.00338.00334.00335.00334.8726,634
Jul 23, 2024333.00336.80332.00335.00334.87160,214
Jul 22, 2024345.00345.00334.00336.00335.87138,668
Jul 19, 2024333.00334.00333.00339.00338.87334,336
Jul 18, 2024328.00333.00328.00333.00332.87100,975
Jul 17, 2024333.00338.00328.00328.00327.8710,036
Jul 16, 2024338.00338.00328.00328.00327.8767,867
Jul 15, 2024337.00340.00337.00339.00338.8730,586
Jul 12, 2024338.00344.00333.00335.00334.87327,896
Jul 11, 2024335.00337.00330.80337.00336.8735,097
Jul 10, 2024335.00335.00329.00329.00328.8734,919
Jul 9, 2024333.00334.00328.00331.00330.8714,198
Jul 8, 2024340.00340.00330.00333.00332.87107,932
Jul 5, 2024330.00338.49326.00333.00332.87178,935
Jul 4, 2024334.00334.00329.00333.00332.878,186
Jul 3, 2024328.00334.00328.00334.00333.8753,181
Jul 2, 2024328.00336.00327.00328.00327.87104,111
Jul 1, 2024333.00339.00325.00327.00326.8794,029
Jun 28, 2024332.00333.00324.00333.00332.87147,642
Jun 27, 2024323.00327.00323.00323.00322.8728,372
Jun 26, 2024321.00326.00321.00323.00322.876,243
Jun 25, 2024327.00329.00325.00325.00324.8714,042
Jun 24, 2024327.00333.00325.80327.00326.8719,824
Jun 21, 2024330.00333.00324.00324.00323.8715,215
Jun 20, 2024328.00336.30328.00333.00332.8786,853
Jun 19, 2024316.00325.00316.00316.00315.8745
Jun 18, 2024325.00325.00316.00317.00316.872,321
Jun 17, 2024318.00327.00315.00316.00315.874,459
Jun 14, 2024316.00323.70315.00317.00316.872,315,256
Jun 13, 2024315.00320.40315.00316.00315.8799,109
Jun 12, 2024323.00323.00310.00315.00314.8818,191
Jun 11, 2024325.00327.60320.00322.00321.875,876
Jun 10, 2024321.00325.00320.00322.00321.874,995
Jun 7, 2024326.00334.40326.00326.00325.8791,096
Jun 6, 2024326.00338.00321.80331.00330.8779,842
Jun 5, 2024336.00344.00321.90328.00327.87118,698
Jun 4, 2024321.00334.00319.00334.00333.8733,147
Jun 3, 2024321.00321.80313.00318.00317.8722,875
May 31, 2024321.00321.00319.20320.00319.8796,540
May 30, 2024318.00324.00318.00319.00318.87689,695
May 29, 2024316.00320.00316.00320.00319.87309,621
May 28, 2024311.00320.00311.00316.00315.8786,525
May 24, 2024311.00318.00311.00318.00317.8725,947
May 23, 2024312.00318.00311.61318.00317.87118,607
May 22, 2024322.00322.00312.00312.00311.887,749
May 21, 2024316.00318.00314.40317.00316.87904,020
May 20, 2024304.00316.00302.00316.00315.8717,775
May 17, 2024307.00310.00303.40305.00304.881,699,053
May 16, 2024302.00303.00301.20303.00302.8821,127
May 15, 2024304.00307.00303.00303.00302.8831,111
May 14, 2024300.00303.00298.50303.00302.8828,110
May 13, 2024298.00298.00293.00298.00297.88366,077

Related Tickers

9983.HK Central China New Life Limited
1.260
-1.56%
 
SVS.L Savills plc
1,004.00
+1.83%
 
SRE.L Sirius Real Estate Limited
91.25
-0.38%
 
FOXT.L Foxtons Group plc
62.80
-0.32%
 
CWK Cushman & Wakefield plc
10.80
-1.82%
 
JLL Jones Lang LaSalle Incorporated
239.62
-0.37%
 
CBRE CBRE Group, Inc.
131.36
-1.00%