LSE - Delayed Quote
GBp
LSL Property Services plc (LSL.L)
258.00
-1.00
(-0.39%)
At close: October 30 at 4:49:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
260.00
264.00
253.00
258.00
258.00
58,559
Oct 29, 2026
255.00
263.00
254.00
259.00
259.00
131,233
Oct 28, 2026
253.00
261.00
252.00
255.00
255.00
118,609
Oct 27, 2026
259.00
260.00
253.00
256.00
256.00
469,735
Oct 26, 2026
254.00
260.00
251.00
255.00
255.00
73,569
Oct 23, 2026
259.00
264.00
255.00
257.00
257.00
97,746
Oct 22, 2026
253.00
258.00
253.00
257.00
257.00
138,807
Oct 21, 2026
255.00
263.00
253.00
256.00
256.00
178,328
Oct 20, 2026
258.00
261.00
253.00
257.00
257.00
205,533
Oct 19, 2026
260.00
262.04
253.00
260.00
260.00
71,321
Oct 16, 2026
259.00
264.00
252.00
257.00
257.00
65,180
Oct 15, 2026
260.00
261.93
252.00
258.00
258.00
183,728
Oct 14, 2026
258.00
261.00
256.00
256.00
256.00
151,866
Oct 13, 2026
258.00
266.00
255.00
257.00
257.00
65,569
Oct 12, 2026
267.00
272.00
258.80
260.00
260.00
88,636
Oct 9, 2026
258.00
264.00
252.80
264.00
264.00
61,106
Oct 8, 2026
256.00
262.00
251.00
251.00
251.00
156,572
Oct 7, 2026
248.00
261.00
248.00
257.00
257.00
108,164
Oct 6, 2026
244.00
255.00
244.00
255.00
255.00
70,917
Oct 5, 2026
248.00
253.00
240.00
248.00
248.00
67,995
Oct 2, 2026
250.00
251.00
245.00
248.00
248.00
64,934
Oct 1, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
256.00
257.32
247.00
250.00
250.00
100,972
Sep 30, 2026
261.00
262.00
257.00
260.00
259.96
69,125
Sep 29, 2026
261.00
264.00
259.34
262.00
261.96
62,689
Sep 28, 2026
259.00
266.00
253.00
258.00
257.96
217,625
Sep 25, 2026
255.00
258.00
253.00
258.00
257.96
89,325
Sep 24, 2026
253.00
258.00
252.43
256.00
255.96
54,996
Sep 23, 2026
251.00
255.00
246.74
252.00
251.96
110,401
Sep 22, 2026
251.00
259.00
248.66
249.00
248.96
83,910
Sep 21, 2026
256.00
267.00
256.00
258.00
257.96
103,776
Sep 18, 2026
255.00
263.00
253.00
261.00
260.96
89,329
Sep 17, 2026
256.00
264.00
252.00
260.00
259.96
83,643
Sep 16, 2026
265.00
265.00
255.10
256.00
255.96
107,421
Sep 15, 2026
261.00
266.25
254.00
263.00
262.96
209,861
Sep 14, 2026
255.00
255.00
247.00
250.00
249.96
167,460
Sep 11, 2026
255.00
262.00
252.00
255.00
254.96
234,844
Sep 10, 2026
250.00
257.00
250.00
255.00
254.96
122,583
Sep 9, 2026
267.00
267.60
253.00
255.00
254.96
185,095
Sep 8, 2026
270.00
278.00
269.30
271.00
270.96
126,412
Sep 7, 2026
269.00
277.00
268.00
269.00
268.96
85,769
Sep 4, 2026
271.00
272.40
268.00
268.00
267.96
138,128
Sep 3, 2026
269.00
274.00
268.00
273.00
272.96
57,369
Sep 2, 2026
271.00
275.00
267.00
268.00
267.96
180,708
Sep 1, 2026
271.00
279.00
271.00
275.00
274.96
83,400
Aug 28, 2026
274.00
281.00
274.00
278.00
277.96
100,078
Aug 27, 2026
271.00
275.00
270.00
275.00
274.96
231,427
Aug 26, 2026
265.00
276.00
265.00
271.00
270.96
115,117
Aug 25, 2026
274.00
274.00
268.00
268.00
267.96
62,689
Aug 24, 2026
275.00
275.26
271.00
274.00
273.96
100,781
Aug 21, 2026
277.00
279.00
274.00
274.00
273.96
97,729
Aug 20, 2026
277.00
282.00
275.00
277.00
276.96
244,703
Aug 19, 2026
280.00
281.00
272.00
275.00
274.96
192,004
Aug 18, 2026
270.00
278.00
270.00
275.00
274.96
548,033
Aug 17, 2026
270.00
277.00
267.00
273.00
272.96
249,735
Aug 14, 2026
257.00
273.38
255.00
268.00
267.96
246,997
Aug 13, 2026
255.00
258.00
255.00
257.00
256.96
145,225
Aug 12, 2026
261.00
261.00
254.00
256.00
255.96
2,921,529
Aug 11, 2026
257.00
258.00
253.56
254.00
253.96
216,641
Aug 10, 2026
259.00
262.70
257.00
259.00
258.96
137,481
Aug 7, 2026
255.00
260.48
252.00
258.00
257.96
137,307
Aug 6, 2026
253.00
255.00
247.55
255.00
254.96
97,570
Aug 5, 2026
244.00
252.00
244.00
248.00
247.96
215,881
Aug 4, 2026
246.00
251.00
243.00
245.00
244.96
174,277
Aug 3, 2026
246.00
252.00
244.00
244.00
243.96
267,040
Jul 31, 2026
250.00
250.00
244.12
245.00
244.96
86,893
Jul 30, 2026
248.00
249.00
241.00
245.00
244.96
2,767,713
Jul 29, 2026
242.00
243.00
237.00
241.00
240.96
246,913
Jul 28, 2026
251.00
251.00
239.44
241.00
240.96
262,729
Jul 27, 2026
242.00
246.00
240.00
242.00
241.96
193,852
Jul 24, 2026
241.00
246.00
232.00
243.00
242.96
114,201
Jul 23, 2026
235.00
245.00
233.00
242.00
241.96
155,170
Jul 22, 2026
232.00
238.00
230.00
238.00
237.96
65,214
Jul 21, 2026
236.00
236.00
225.00
231.00
230.96
309,871
Jul 20, 2026
230.00
237.17
223.00
232.00
231.96
146,225
Jul 17, 2026
236.00
236.00
225.00
228.00
227.96
48,584
Jul 16, 2026
229.00
234.00
224.32
226.00
225.97
177,742
Jul 15, 2026
234.00
234.00
228.00
232.00
231.96
216,525
Jul 14, 2026
223.00
233.00
223.00
230.00
229.96
129,767
Jul 13, 2026
225.00
232.00
223.35
227.00
226.97
189,409
Jul 10, 2026
222.00
228.00
221.00
225.00
224.97
63,483
Jul 9, 2026
222.00
223.00
218.80
221.00
220.97
180,395
Jul 8, 2026
218.00
225.34
217.00
222.00
221.97
166,887
Jul 7, 2026
211.00
221.00
211.00
220.00
219.97
95,078
Jul 6, 2026
217.00
217.00
207.00
211.00
210.97
377,785
Jul 3, 2026
215.00
215.00
210.00
210.00
209.97
29,239
Jul 2, 2026
207.00
213.28
206.00
212.00
211.97
91,337
Jul 1, 2026
207.00
214.00
207.00
209.00
208.97
67,759
Jun 30, 2026
212.00
223.00
206.00
206.00
205.97
294,392
Jun 29, 2026
221.00
221.00
207.00
214.00
213.97
126,701
Jun 26, 2026
213.00
215.00
210.60
214.00
213.97
176,601
Jun 25, 2026
214.00
218.00
210.00
210.00
209.97
108,078
Jun 24, 2026
213.00
215.00
206.00
214.00
213.97
136,179
Jun 23, 2026
210.00
216.00
207.00
210.00
209.97
77,203
Jun 22, 2026
211.00
219.00
208.00
208.00
207.97
145,832
Jun 19, 2026
217.00
217.00
210.00
210.00
209.97
89,426
Jun 18, 2026
214.00
219.00
212.00
212.00
211.97
68,383
Jun 17, 2026
214.00
221.12
210.00
210.00
209.97
151,618
Jun 16, 2026
221.00
222.13
215.00
215.00
214.97
518,439
Jun 15, 2026
225.00
225.00
216.00
221.00
220.97
301,759
Jun 12, 2026
215.00
221.26
209.00
218.00
217.97
165,216
Jun 11, 2026
211.00
218.00
210.00
215.00
214.97
91,022
Jun 10, 2026
206.00
219.00
206.00
211.00
210.97
102,276
Jun 9, 2026
206.00
218.00
206.00
213.00
212.97
118,513
Jun 8, 2026
220.00
220.00
205.00
211.00
210.97
165,621
Jun 5, 2026
217.00
223.50
211.00
211.00
210.97
157,048
Jun 4, 2026
216.00
218.00
214.00
214.00
213.97
68,113
Jun 3, 2026
221.00
223.00
216.00
216.00
215.97
54,471
Jun 2, 2026
225.00
230.00
217.00
220.00
219.97
97,428
Jun 1, 2026
220.00
226.00
219.00
222.00
221.97
254,929
May 29, 2026
218.00
227.00
216.47
218.00
217.97
287,605
May 28, 2026
218.00
219.00
212.00
215.00
214.97
279,719
May 27, 2026
217.00
223.00
213.54
215.00
214.97
140,509
May 26, 2026
220.00
220.00
212.80
217.00
216.97
344,401
May 22, 2026
211.00
219.00
211.00
218.00
217.97
459,420
May 21, 2026
212.00
215.35
210.00
212.00
211.97
179,702
May 20, 2026
211.00
217.00
211.00
213.00
212.97
207,920
May 19, 2026
212.00
213.00
210.00
212.00
211.97
249,624
May 18, 2026
213.00
213.00
210.00
211.00
210.97
125,107
May 15, 2026
205.00
215.00
205.00
210.00
209.97
298,275
May 14, 2026
7.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
206.00
211.00
204.00
205.00
204.97
79,687
May 13, 2026
218.00
222.00
211.00
215.00
214.89
100,321
May 12, 2026
221.00
224.00
217.00
217.00
216.89
113,280
May 11, 2026
221.00
224.00
219.00
222.00
221.89
133,212
May 8, 2026
229.00
229.00
217.00
220.00
219.89
113,055
May 7, 2026
215.00
225.28
215.00
222.00
221.89
61,028
May 6, 2026
222.00
227.00
219.00
221.00
220.89
181,495
May 5, 2026
224.00
229.00
219.00
220.00
219.89
96,403
May 1, 2026
220.00
227.00
218.00
222.00
221.89
96,545
Apr 30, 2026
222.00
225.49
218.00
221.00
220.89
475,595
Apr 29, 2026
227.00
229.00
218.00
222.00
221.89
23,532
Apr 28, 2026
219.00
225.67
219.00
220.00
219.89
39,839
Apr 27, 2026
216.00
227.00
216.00
220.00
219.89
84,234
Apr 24, 2026
222.00
225.00
218.00
220.00
219.89
105,564
Apr 23, 2026
227.00
234.00
220.00
220.00
219.89
113,494
Apr 22, 2026
226.00
234.00
225.79
229.00
228.89
72,202
Apr 21, 2026
224.00
229.00
223.00
228.00
227.89
50,961
Apr 20, 2026
229.00
230.00
222.44
224.00
223.89
128,203
Apr 17, 2026
223.00
227.00
217.00
227.00
226.89
339,245
Apr 16, 2026
221.00
224.00
216.00
218.00
217.89
113,829
Apr 15, 2026
224.00
224.00
220.00
221.00
220.89
125,230
Apr 14, 2026
224.00
225.00
220.00
222.00
221.89
132,535
Apr 13, 2026
226.00
226.00
218.00
222.00
221.89
93,745
Apr 10, 2026
229.00
231.00
221.00
223.00
222.89
80,996
Apr 9, 2026
232.00
239.00
222.00
222.00
221.89
46,742
Apr 8, 2026
233.00
239.00
229.00
229.00
228.89
140,340
Apr 7, 2026
223.00
231.00
221.66
229.00
228.89
80,925
Apr 2, 2026
229.00
233.00
222.00
224.00
223.89
59,905
Apr 1, 2026
233.00
239.00
222.00
235.00
234.88
59,740
Mar 31, 2026
223.00
232.00
221.00
223.00
222.89
96,325
Mar 30, 2026
226.00
227.00
220.00
227.00
226.89
31,821
Mar 27, 2026
223.00
227.00
220.00
226.00
225.89
11,253
Mar 26, 2026
220.00
226.00
218.31
223.00
222.89
163,266
Mar 25, 2026
221.00
226.00
219.00
222.00
221.89
46,881
Mar 24, 2026
220.00
222.00
217.00
217.00
216.89
86,140
Mar 23, 2026
221.00
226.00
217.00
219.00
218.89
43,661
Mar 20, 2026
227.00
229.00
220.00
221.00
220.89
121,271
Mar 19, 2026
228.00
232.00
221.00
222.00
221.89
206,245
Mar 18, 2026
231.00
237.07
230.00
230.00
229.89
33,746
Mar 17, 2026
230.00
239.00
230.00
231.00
230.88
41,891
Mar 16, 2026
231.00
238.00
229.00
229.00
228.89
41,922
Mar 13, 2026
237.00
237.44
229.00
229.00
228.89
129,604
Mar 12, 2026
236.00
240.00
235.00
235.00
234.88
58,534
Mar 11, 2026
235.00
243.00
235.00
237.00
236.88
52,878
Mar 10, 2026
239.00
244.00
236.00
236.00
235.88
76,055
Mar 9, 2026
237.00
240.00
233.00
236.00
235.88
101,770
Mar 6, 2026
245.00
247.00
238.35
239.00
238.88
101,810
Mar 5, 2026
250.00
258.00
240.00
240.00
239.88
259,455
Mar 4, 2026
248.00
252.00
248.00
251.00
250.88
40,891
Mar 3, 2026
254.00
262.00
244.00
246.00
245.88
117,500
Mar 2, 2026
256.00
256.00
251.00
252.00
251.87
74,102
Feb 27, 2026
257.00
262.00
256.00
256.00
255.87
71,849
Feb 26, 2026
263.00
263.00
252.55
258.00
257.87
35,554
Feb 25, 2026
258.00
262.00
256.00
256.00
255.87
53,787
Feb 24, 2026
258.00
261.00
256.00
256.00
255.87
73,236
Feb 23, 2026
260.00
269.00
258.00
258.00
257.87
30,705
Feb 20, 2026
256.00
266.00
256.00
260.00
259.87
53,907
Feb 19, 2026
255.00
258.00
253.00
256.00
255.87
37,754
Feb 18, 2026
253.00
257.38
251.00
252.00
251.87
73,848
Feb 17, 2026
260.00
260.00
251.00
252.00
251.87
73,718
Feb 16, 2026
260.00
264.00
255.00
255.00
254.87
70,968
Feb 13, 2026
257.00
261.00
257.00
260.00
259.87
58,602
Feb 12, 2026
261.00
261.00
256.00
256.00
255.87
99,885
Feb 11, 2026
262.00
263.00
253.00
257.00
256.87
218,040
Feb 10, 2026
265.00
271.00
260.00
260.00
259.87
152,785
Feb 9, 2026
268.00
270.00
263.00
264.00
263.87
161,219
Feb 6, 2026
271.00
273.00
265.00
267.00
266.87
197,074
Feb 5, 2026
273.00
274.70
267.13
273.00
272.86
223,870
Feb 4, 2026
274.00
274.00
271.00
273.00
272.86
153,094
Feb 3, 2026
272.00
274.00
270.00
273.00
272.86
103,370
Feb 2, 2026
264.00
274.00
264.00
270.00
269.87
98,112
Jan 30, 2026
268.00
272.00
265.00
265.00
264.87
473,669
Jan 29, 2026
271.00
274.00
266.00
267.00
266.87
171,355
Jan 28, 2026
269.00
274.00
265.00
267.00
266.87
109,086
Jan 27, 2026
250.00
274.00
250.00
268.00
267.87
317,278
Jan 26, 2026
252.00
259.00
250.00
252.00
251.87
27,728
Jan 23, 2026
250.00
259.00
248.00
250.00
249.88
434,632
Jan 22, 2026
249.00
258.00
248.00
249.00
248.88
100,280
Jan 21, 2026
250.00
251.00
248.00
250.00
249.88
73,655
Jan 20, 2026
250.00
257.00
248.00
250.00
249.88
76,555
Jan 19, 2026
260.00
260.00
248.75
254.00
253.87
164,251
Jan 16, 2026
260.00
266.00
259.48
260.00
259.87
134,573
Jan 15, 2026
266.00
268.00
259.00
260.00
259.87
86,254
Jan 14, 2026
260.00
264.00
259.00
260.00
259.87
63,229
Jan 13, 2026
262.00
268.00
260.00
264.00
263.87
89,134
Jan 12, 2026
260.00
269.00
260.00
266.00
265.87
219,721
Jan 9, 2026
260.00
270.00
259.00
270.00
269.87
62,468
Jan 8, 2026
259.00
262.00
256.00
260.00
259.87
89,031
Jan 7, 2026
260.00
260.00
256.00
256.00
255.87
47,774
Jan 6, 2026
258.00
263.00
258.00
263.00
262.87
50,106
Jan 5, 2026
260.00
261.00
255.00
259.00
258.87
70,893
Jan 2, 2026
260.00
264.00
253.00
256.00
255.87
18,729
Dec 31, 2025
260.00
263.00
251.00
263.00
262.87
26,554
Dec 30, 2025
259.00
262.00
257.00
260.00
259.87
55,302
Dec 29, 2025
256.00
262.00
253.00
262.00
261.87
15,346
Dec 24, 2025
269.00
269.00
262.00
262.00
261.87
19,001
Dec 23, 2025
264.00
264.00
254.00
262.00
261.87
15,248
Dec 22, 2025
268.00
270.00
264.00
265.00
264.87
40,269
Dec 19, 2025
266.00
268.00
261.00
267.00
266.87
91,195
Dec 18, 2025
254.00
263.00
253.00
260.00
259.87
656,559
Dec 17, 2025
251.00
261.00
250.48
258.00
257.87
548,237
Dec 16, 2025
254.00
261.00
252.00
252.00
251.87
44,526
Dec 15, 2025
252.00
263.00
252.00
254.00
253.87
32,408
Dec 12, 2025
258.00
261.00
253.87
258.00
257.87
122,926
Dec 11, 2025
257.00
263.00
250.00
258.00
257.87
49,652
Dec 10, 2025
263.00
267.00
258.00
258.00
257.87
50,407
Dec 9, 2025
271.00
274.00
261.00
263.00
262.87
140,488
Dec 8, 2025
260.00
269.00
260.00
264.00
263.87
71,595
Dec 5, 2025
270.00
271.00
262.84
269.00
268.87
10,280
Dec 4, 2025
258.00
267.00
256.00
263.00
262.87
15,511
Dec 3, 2025
255.00
263.00
250.00
257.00
256.87
84,709
Dec 2, 2025
252.00
257.00
252.00
255.00
254.87
58,822
Dec 1, 2025
250.00
251.50
238.00
251.00
250.88
53,445
Nov 28, 2025
249.00
249.00
245.00
246.00
245.88
9,184
Nov 27, 2025
244.00
249.00
240.00
248.00
247.88
31,035
Nov 26, 2025
240.00
246.00
240.00
242.00
241.88
28,295
Nov 25, 2025
233.00
243.00
233.00
242.00
241.88
518,309
Nov 24, 2025
232.00
240.00
232.00
234.00
233.88
8,593
Nov 21, 2025
235.00
240.00
234.00
234.00
233.88
34,981
Nov 20, 2025
237.00
242.00
235.00
235.00
234.88
62,362
Nov 19, 2025
239.00
242.00
237.00
237.00
236.88
53,816
Nov 18, 2025
242.00
250.00
236.00
239.00
238.88
104,947
Nov 17, 2025
250.00
250.00
242.00
242.00
241.88
41,098
Nov 14, 2025
245.00
248.59
243.00
243.00
242.88
42,018
Nov 13, 2025
250.00
250.00
246.00
246.00
245.88
223,208
Nov 12, 2025
249.00
259.00
247.00
250.00
249.88
101,285
Nov 11, 2025
246.00
249.00
245.00
248.00
247.88
44,511
Nov 10, 2025
249.00
250.00
246.00
246.00
245.88
91,024
Nov 7, 2025
250.00
252.00
245.00
248.00
247.88
3,621,036
Nov 6, 2025
252.00
256.00
245.00
250.00
249.88
83,101
Nov 5, 2025
250.00
251.00
248.00
250.00
249.88
69,640
Nov 4, 2025
250.00
255.00
248.00
250.00
249.88
110,642
Nov 3, 2025
246.00
258.00
246.00
250.00
249.88
69,233
Oct 31, 2025
249.00
255.00
243.00
255.00
254.87
57,783
Oct 30, 2025
250.00
254.00
246.00
249.00
248.88
52,220
