Shares Magazine
288.00p+1.00 (+0.35%)02 May 2025, 16:35
Lsl Property Services PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 285.00p | 290.00p | 285.00p | 288.00p | 43,655 |
| May 1, 2025 | 282.00p | 287.00p | 282.00p | 287.00p | 31,665 |
| Apr 30, 2025 | 285.00p | 285.00p | 280.00p | 280.00p | 57,386 |
| Apr 29, 2025 | 283.00p | 286.40p | 280.18p | 283.00p | 33,862 |
| Apr 28, 2025 | 275.00p | 281.00p | 275.00p | 281.00p | 6,999 |
| Apr 25, 2025 | 279.00p | 280.00p | 276.00p | 276.00p | 3,400 |
| Apr 24, 2025 | 275.00p | 278.00p | 274.00p | 276.00p | 186,342 |
| Apr 23, 2025 | 275.00p | 278.00p | 274.00p | 274.00p | 39,847 |
| Apr 22, 2025 | 274.00p | 278.00p | 273.00p | 275.00p | 142,747 |
| Apr 17, 2025 | 278.00p | 278.00p | 268.00p | 274.00p | 238,205 |
| Apr 16, 2025 | 265.00p | 274.00p | 263.00p | 274.00p | 51,114 |
| Apr 15, 2025 | 265.00p | 265.00p | 262.00p | 264.00p | 75,395 |
| Apr 14, 2025 | 262.00p | 265.00p | 262.00p | 265.00p | 17,514 |
| Apr 11, 2025 | 265.00p | 265.00p | 262.71p | 265.00p | 16,801 |
| Apr 10, 2025 | 268.00p | 268.00p | 258.00p | 265.00p | 33,079 |
| Apr 9, 2025 | 258.00p | 261.95p | 252.00p | 257.00p | 125,839 |
| Apr 8, 2025 | 258.00p | 262.60p | 257.00p | 258.00p | 224,483 |
| Apr 7, 2025 | 255.00p | 259.00p | 246.06p | 258.00p | 135,197 |
| Apr 4, 2025 | 266.00p | 267.00p | 259.00p | 262.00p | 191,764 |
| Apr 3, 2025 | 269.00p | 269.00p | 265.00p | 267.00p | 149,403 |
| Apr 2, 2025 | 269.00p | 275.00p | 267.00p | 267.00p | 68,108 |
| Apr 1, 2025 | 272.00p | 275.72p | 263.00p | 268.00p | 70,272 |
| Mar 31, 2025 | 278.00p | 280.00p | 270.75p | 271.00p | 47,952 |
| Mar 28, 2025 | 274.00p | 280.00p | 274.00p | 277.00p | 98,448 |
| Mar 27, 2025 | 267.00p | 277.37p | 266.50p | 275.00p | 52,522 |
| Mar 26, 2025 | 265.00p | 280.00p | 263.00p | 263.00p | 44,872 |
| Mar 25, 2025 | 274.00p | 274.00p | 264.00p | 265.00p | 40,028 |
| Mar 24, 2025 | 268.00p | 270.00p | 266.00p | 266.00p | 5,104 |
| Mar 21, 2025 | 265.00p | 274.00p | 265.00p | 270.00p | 12,144 |
| Mar 20, 2025 | 268.00p | 274.00p | 265.60p | 270.00p | 23,729 |
| Mar 19, 2025 | 267.00p | 267.00p | 264.00p | 265.00p | 2,666 |
| Mar 18, 2025 | 266.00p | 266.00p | 263.00p | 264.00p | 340,445 |
| Mar 17, 2025 | 268.00p | 268.00p | 264.00p | 265.00p | 659,899 |
| Mar 14, 2025 | 262.00p | 269.00p | 262.00p | 267.00p | 28,732 |
| Mar 13, 2025 | 268.00p | 268.00p | 262.00p | 264.00p | 33,942 |
| Mar 12, 2025 | 266.00p | 268.00p | 262.00p | 264.00p | 123,452 |
| Mar 11, 2025 | 271.00p | 276.72p | 266.00p | 266.00p | 71,989 |
| Mar 10, 2025 | 276.00p | 278.00p | 270.00p | 270.00p | 35,362 |
| Mar 7, 2025 | 279.00p | 280.00p | 276.00p | 276.00p | 10,563 |
| Mar 6, 2025 | 277.00p | 280.28p | 276.00p | 280.00p | 101,269 |
| Mar 5, 2025 | 276.00p | 281.76p | 276.00p | 277.00p | 108,362 |
| Mar 4, 2025 | 278.00p | 282.00p | 275.00p | 275.00p | 113,843 |
| Mar 3, 2025 | 285.00p | 288.00p | 278.00p | 278.00p | 136,281 |
| Feb 28, 2025 | 289.00p | 289.00p | 283.50p | 287.00p | 9,740 |
| Feb 27, 2025 | 292.00p | 292.00p | 283.00p | 285.00p | 14,653 |
| Feb 26, 2025 | 287.00p | 291.00p | 283.00p | 283.00p | 20,421 |
| Feb 25, 2025 | 289.00p | 289.00p | 281.00p | 287.00p | 73,295 |
| Feb 24, 2025 | 285.00p | 289.00p | 284.00p | 289.00p | 15,455 |
| Feb 21, 2025 | 287.00p | 287.00p | 285.00p | 285.00p | 43,826 |
| Feb 20, 2025 | 288.00p | 288.24p | 286.90p | 287.00p | 58,493 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.