tiprankstipranks
Trending News
More News >
LSL Property Services PLC (GB:LSL)
LSE:LSL
UK Market
Advertisement

LSL Property Services (LSL) Historical Prices

Compare
12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
252.00
256.00
252.00
252.00
252.00
-1.56%
58,942
1.04
Oct 20, 2025
253.00
258.00
250.00
256.00
256.00
+1.99%
65,045
1.16
Oct 17, 2025
256.00
263.00
250.00
251.00
251.00
-1.57%
43,404
0.77
Oct 16, 2025
258.00
262.00
255.00
255.00
255.00
-1.54%
15,700
0.28
Oct 15, 2025
260.00
264.00
257.00
259.00
259.00
0.00%
21,844
0.38
Oct 14, 2025
259.00
261.00
258.00
259.00
259.00
-0.38%
9,906
0.17
Oct 13, 2025
260.00
262.00
257.00
260.00
260.00
0.00%
19,915
0.34
Oct 10, 2025
257.00
264.00
257.00
260.00
260.00
+1.17%
44,334
0.72
Oct 09, 2025
256.00
265.00
256.00
257.00
257.00
0.00%
78,083
1.29
Oct 08, 2025
252.00
260.85
251.14
257.00
257.00
+2.80%
102,514
1.73
Oct 07, 2025
252.00
252.00
247.00
250.00
250.00
0.00%
104,442
1.80
Oct 06, 2025
252.00
262.00
249.00
250.00
250.00
-0.40%
73,806
1.29
Oct 03, 2025
258.00
267.00
251.00
251.00
251.00
-2.71%
21,698
0.38
Oct 02, 2025
262.00
263.00
258.00
258.00
258.00
+0.39%
48,271
0.84
Oct 01, 2025
267.00
267.00
261.00
261.00
257.00
+0.40%
37,544
0.66
Sep 30, 2025
267.00
271.00
263.44
264.00
259.95
+1.56%
19,859
0.33
Sep 29, 2025
272.00
277.00
264.00
264.00
259.95
-1.07%
46,774
0.77
Sep 26, 2025
271.00
276.00
270.00
271.00
266.85
+1.93%
16,313
0.26
Sep 25, 2025
287.00
287.00
270.00
270.00
265.86
-2.42%
20,818
0.31
Sep 24, 2025
281.00
287.00
281.00
281.00
276.69
+1.56%
10,681
0.16
Sep 23, 2025
282.00
283.00
279.00
281.00
276.69
+1.56%
21,572
0.31
Sep 22, 2025
279.00
284.00
278.30
281.00
276.69
+1.20%
11,627
0.17
Sep 19, 2025
282.00
285.00
280.00
282.00
277.68
+0.84%
26,515
0.38
Sep 18, 2025
288.00
290.00
280.00
284.00
279.65
+0.50%
16,709
0.23
Sep 17, 2025
292.00
295.00
282.00
287.00
282.60
-1.20%
86,901
1.11
Sep 16, 2025
288.00
298.00
281.00
295.00
290.48
+4.02%
36,561
0.47
Sep 15, 2025
285.00
288.00
278.32
288.00
283.59
+4.46%
12,028
0.15
Sep 12, 2025
279.00
283.00
276.00
280.00
275.71
+1.92%
57,867
0.73
Sep 11, 2025
276.00
280.00
265.00
279.00
274.72
+2.66%
25,310
0.32
Sep 10, 2025
282.00
285.00
273.00
276.00
271.77
-1.99%
11,340
0.14
Sep 09, 2025
286.00
287.00
279.55
286.00
281.62
+3.00%
51,481
0.65
Sep 08, 2025
282.00
283.90
271.00
282.00
277.68
+2.28%
21,822
0.28
Sep 05, 2025
274.00
280.00
262.00
280.00
275.71
+5.32%
37,819
0.48
Sep 04, 2025
266.00
272.00
262.02
270.00
265.86
+3.08%
38,621
0.49
Sep 03, 2025
267.00
269.00
262.15
266.00
261.92
+1.18%
25,545
0.33
Sep 02, 2025
270.00
274.00
261.00
267.00
262.91
+0.43%
11,168
0.14
Sep 01, 2025
270.00
272.00
265.00
270.00
265.86
+0.81%
49,131
0.62
Aug 29, 2025
274.00
274.00
268.00
272.00
267.83
+3.85%
18,256
0.23
Aug 28, 2025
266.00
272.00
266.00
266.00
261.92
+0.80%
26,755
0.34
Aug 27, 2025
274.00
275.00
266.00
268.00
263.89
+0.80%
62,657
0.79
Aug 26, 2025
270.00
274.00
268.00
270.00
265.86
+1.56%
347,382
4.61
Aug 22, 2025
269.00
274.00
266.00
270.00
265.86
+2.31%
202,789
2.74
Aug 21, 2025
270.00
275.00
268.00
268.00
263.89
+0.06%
69,367
0.94
Aug 20, 2025
271.00
280.00
271.00
272.00
267.83
+1.93%
39,092
0.52
Aug 19, 2025
271.00
281.00
266.00
271.00
266.85
+1.93%
338,020
4.83
Aug 18, 2025
270.00
281.00
266.00
270.00
265.86
+1.56%
186,141
2.77
Aug 15, 2025
273.00
282.00
270.00
270.00
265.86
+0.81%
225,260
3.37
Aug 14, 2025
273.00
287.00
272.00
272.00
267.83
+1.18%
29,467
0.44
Aug 13, 2025
276.00
289.00
272.00
273.00
268.82
+0.82%
42,231
0.63
Aug 12, 2025
280.00
282.00
275.00
275.00
270.78
-0.26%
75,145
1.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis