LSL Property Services plc (LON:LSL)
London
· Delayed Price · Currency is GBP · Price in GBX 251.00
+5.00 (2.03%)
Mar 4, 2026, 4:35 PM GMT
LSL Property Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | 2.03% | 40,892 |
| Mar 3, 2026 | 254.00 | 262.00 | 244.00 | 246.00 | 246.00 | -2.38% | 117,501 |
| Mar 2, 2026 | 256.00 | 260.00 | 251.00 | 252.00 | 252.00 | -1.56% | 74,102 |
| Feb 27, 2026 | 257.00 | 262.00 | 256.00 | 256.00 | 256.00 | -0.78% | 71,850 |
| Feb 26, 2026 | 263.00 | 263.00 | 252.56 | 258.00 | 258.00 | 0.78% | 35,554 |
| Feb 25, 2026 | 258.00 | 262.00 | 256.00 | 256.00 | 256.00 | - | 53,787 |
| Feb 24, 2026 | 258.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.78% | 73,237 |
| Feb 23, 2026 | 266.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 30,705 |
| Feb 20, 2026 | 256.00 | 266.00 | 256.00 | 260.00 | 260.00 | 1.56% | 53,908 |
| Feb 19, 2026 | 255.00 | 258.00 | 253.00 | 256.00 | 256.00 | 1.59% | 37,755 |
| Feb 18, 2026 | 253.00 | 257.38 | 251.00 | 252.00 | 252.00 | - | 58,849 |
| Feb 17, 2026 | 260.00 | 260.00 | 251.00 | 252.00 | 252.00 | -1.18% | 73,719 |
| Feb 16, 2026 | 260.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.92% | 70,969 |
| Feb 13, 2026 | 257.00 | 261.00 | 257.00 | 260.00 | 260.00 | 1.56% | 58,603 |
| Feb 12, 2026 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | -0.39% | 99,886 |
| Feb 11, 2026 | 262.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.15% | 213,213 |
| Feb 10, 2026 | 265.00 | 271.00 | 260.00 | 260.00 | 260.00 | -1.52% | 152,785 |
| Feb 9, 2026 | 268.00 | 270.00 | 263.00 | 264.00 | 264.00 | -1.12% | 161,219 |
| Feb 6, 2026 | 271.00 | 273.00 | 265.00 | 267.00 | 267.00 | -2.20% | 197,075 |
| Feb 5, 2026 | 273.00 | 274.70 | 267.13 | 273.00 | 273.00 | - | 217,541 |
| Feb 4, 2026 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | - | 136,144 |
| Feb 3, 2026 | 272.00 | 274.00 | 270.00 | 273.00 | 273.00 | 1.11% | 82,113 |
| Feb 2, 2026 | 264.00 | 274.00 | 264.00 | 270.00 | 270.00 | 1.89% | 98,112 |
| Jan 30, 2026 | 268.00 | 272.00 | 265.00 | 265.00 | 265.00 | -0.75% | 234,560 |
| Jan 29, 2026 | 271.00 | 274.00 | 266.00 | 267.00 | 267.00 | - | 171,355 |
| Jan 28, 2026 | 269.00 | 274.00 | 265.00 | 267.00 | 267.00 | -0.37% | 109,087 |
| Jan 27, 2026 | 250.00 | 274.00 | 250.00 | 268.00 | 268.00 | 6.35% | 317,279 |
| Jan 26, 2026 | 252.00 | 259.00 | 250.00 | 252.00 | 252.00 | 0.80% | 27,728 |
| Jan 23, 2026 | 250.00 | 259.00 | 248.00 | 250.00 | 250.00 | 0.40% | 434,632 |
| Jan 22, 2026 | 249.00 | 258.00 | 248.00 | 249.00 | 249.00 | -0.40% | 100,280 |
| Jan 21, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 73,655 |
| Jan 20, 2026 | 250.00 | 257.00 | 248.00 | 250.00 | 250.00 | -1.57% | 46,556 |
| Jan 19, 2026 | 260.00 | 260.00 | 248.75 | 254.00 | 254.00 | -2.31% | 98,251 |
| Jan 16, 2026 | 260.00 | 266.00 | 259.48 | 260.00 | 260.00 | - | 104,574 |
| Jan 15, 2026 | 266.00 | 268.00 | 259.00 | 260.00 | 260.00 | - | 86,255 |
| Jan 14, 2026 | 260.00 | 264.00 | 259.00 | 260.00 | 260.00 | -1.52% | 34,806 |
| Jan 13, 2026 | 268.00 | 264.00 | 261.00 | 264.00 | 264.00 | -0.75% | 59,135 |
| Jan 12, 2026 | 260.00 | 269.00 | 260.00 | 266.00 | 266.00 | -1.48% | 219,722 |
| Jan 9, 2026 | 260.00 | 270.00 | 259.00 | 270.00 | 270.00 | 3.85% | 62,469 |
| Jan 8, 2026 | 259.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 89,032 |
| Jan 7, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -2.66% | 47,774 |
| Jan 6, 2026 | 258.00 | 263.00 | 258.00 | 263.00 | 263.00 | 1.54% | 50,106 |
| Jan 5, 2026 | 255.00 | 261.00 | 258.00 | 259.00 | 259.00 | 1.17% | 40,892 |
| Jan 2, 2026 | 260.00 | 264.00 | 253.00 | 256.00 | 256.00 | -2.66% | 18,730 |
| Dec 31, 2025 | 262.00 | 263.00 | 251.00 | 263.00 | 263.00 | 1.15% | 24,053 |
| Dec 30, 2025 | 259.00 | 262.00 | 257.00 | 260.00 | 260.00 | -0.76% | 55,302 |
| Dec 29, 2025 | 256.00 | 262.00 | 253.00 | 262.00 | 262.00 | - | 15,346 |
| Dec 24, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | - | 19,002 |
| Dec 23, 2025 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -1.13% | 15,249 |
| Dec 22, 2025 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -0.75% | 40,269 |
| Dec 19, 2025 | 267.00 | 268.00 | 261.00 | 267.00 | 267.00 | 2.69% | 91,195 |
| Dec 18, 2025 | 254.00 | 263.00 | 253.00 | 260.00 | 260.00 | 0.78% | 656,560 |
| Dec 17, 2025 | 251.00 | 261.00 | 250.48 | 258.00 | 258.00 | 2.38% | 548,238 |
| Dec 16, 2025 | 254.00 | 261.00 | 252.00 | 252.00 | 252.00 | -0.79% | 44,527 |
| Dec 15, 2025 | 252.00 | 263.00 | 252.00 | 254.00 | 254.00 | -1.55% | 32,409 |
| Dec 12, 2025 | 258.00 | 261.00 | 253.87 | 258.00 | 258.00 | - | 122,926 |
| Dec 11, 2025 | 257.00 | 263.00 | 250.00 | 258.00 | 258.00 | - | 49,653 |
| Dec 10, 2025 | 263.00 | 267.00 | 258.00 | 258.00 | 258.00 | -1.90% | 50,407 |
| Dec 9, 2025 | 271.00 | 274.00 | 261.00 | 263.00 | 263.00 | -0.38% | 140,489 |
| Dec 8, 2025 | 260.00 | 269.00 | 260.00 | 264.00 | 264.00 | -1.86% | 71,595 |
| Dec 5, 2025 | 270.00 | 271.00 | 262.84 | 269.00 | 269.00 | 2.28% | 10,280 |
| Dec 4, 2025 | 258.00 | 267.00 | 256.00 | 263.00 | 263.00 | 2.33% | 11,211 |
| Dec 3, 2025 | 255.00 | 263.00 | 250.00 | 257.00 | 257.00 | 0.78% | 84,709 |
| Dec 2, 2025 | 252.00 | 257.00 | 252.00 | 255.00 | 255.00 | 1.59% | 58,823 |
| Dec 1, 2025 | 250.00 | 251.50 | 238.00 | 251.00 | 251.00 | 2.03% | 53,445 |
| Nov 28, 2025 | 249.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.81% | 9,184 |
| Nov 27, 2025 | 244.00 | 249.00 | 240.00 | 248.00 | 248.00 | 2.48% | 31,036 |
| Nov 26, 2025 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 28,295 |
| Nov 25, 2025 | 236.79 | 242.00 | 233.00 | 242.00 | 242.00 | 3.42% | 518,310 |
| Nov 24, 2025 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | - | 8,593 |
| Nov 21, 2025 | 235.00 | 240.00 | 234.00 | 234.00 | 234.00 | -0.43% | 34,982 |
| Nov 20, 2025 | 237.00 | 242.00 | 235.00 | 235.00 | 235.00 | -0.84% | 62,363 |
| Nov 19, 2025 | 239.00 | 242.00 | 237.00 | 237.00 | 237.00 | -0.84% | 53,816 |
| Nov 18, 2025 | 242.00 | 250.00 | 236.00 | 239.00 | 239.00 | -1.24% | 104,947 |
| Nov 17, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -0.41% | 41,099 |
| Nov 14, 2025 | 245.00 | 248.59 | 243.00 | 243.00 | 243.00 | -1.22% | 42,018 |
| Nov 13, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 223,208 |
| Nov 12, 2025 | 249.00 | 259.00 | 247.00 | 250.00 | 250.00 | 0.81% | 101,285 |
| Nov 11, 2025 | 246.00 | 249.00 | 245.00 | 248.00 | 248.00 | 0.81% | 44,511 |
| Nov 10, 2025 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 91,024 |
| Nov 7, 2025 | 250.00 | 252.00 | 245.00 | 248.00 | 248.00 | -0.80% | 3,621,036 |
| Nov 6, 2025 | 252.00 | 256.00 | 245.00 | 250.00 | 250.00 | - | 83,101 |
| Nov 5, 2025 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 69,641 |
| Nov 4, 2025 | 250.00 | 255.00 | 248.00 | 250.00 | 250.00 | - | 110,642 |
| Nov 3, 2025 | 246.00 | 258.00 | 246.00 | 250.00 | 250.00 | -1.96% | 69,233 |
| Oct 31, 2025 | 249.00 | 255.00 | 243.00 | 255.00 | 255.00 | 2.41% | 57,784 |
| Oct 30, 2025 | 250.00 | 254.00 | 246.00 | 249.00 | 249.00 | -2.35% | 52,221 |
| Oct 29, 2025 | 253.00 | 258.00 | 248.00 | 255.00 | 255.00 | 0.79% | 268,036 |
| Oct 28, 2025 | 252.00 | 256.00 | 249.06 | 253.00 | 253.00 | -0.39% | 129,216 |
| Oct 27, 2025 | 258.00 | 258.00 | 246.34 | 254.00 | 254.00 | 0.79% | 23,753 |
| Oct 24, 2025 | 251.00 | 252.00 | 248.09 | 252.00 | 252.00 | 0.80% | 39,650 |
| Oct 23, 2025 | 249.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.40% | 63,728 |
| Oct 22, 2025 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 214,176 |
| Oct 21, 2025 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 58,942 |
| Oct 20, 2025 | 253.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.99% | 65,045 |
| Oct 17, 2025 | 256.00 | 263.00 | 250.00 | 251.00 | 251.00 | -1.57% | 43,404 |
| Oct 16, 2025 | 258.00 | 262.00 | 255.00 | 255.00 | 255.00 | -1.54% | 15,700 |
| Oct 15, 2025 | 260.00 | 264.00 | 257.00 | 259.00 | 259.00 | - | 21,844 |
| Oct 14, 2025 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | -0.38% | 9,906 |
| Oct 13, 2025 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | - | 19,915 |