Shares Magazine
276.00p+4.00 (+1.47%)15 Aug 2025, 09:09
Lsl Property Services PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 273.00p | 287.00p | 272.00p | 272.00p | 29,467 |
| Aug 13, 2025 | 276.00p | 289.00p | 272.00p | 273.00p | 42,230 |
| Aug 12, 2025 | 280.00p | 282.00p | 275.00p | 275.00p | 75,144 |
| Aug 11, 2025 | 280.00p | 286.00p | 279.00p | 280.00p | 29,503 |
| Aug 8, 2025 | 281.00p | 286.00p | 280.00p | 280.00p | 7,438 |
| Aug 7, 2025 | 285.00p | 286.00p | 279.00p | 281.00p | 7,958 |
| Aug 6, 2025 | 283.00p | 287.00p | 280.00p | 284.00p | 68,977 |
| Aug 5, 2025 | 286.00p | 289.00p | 285.00p | 285.00p | 91,515 |
| Aug 4, 2025 | 286.00p | 291.00p | 285.00p | 285.00p | 32,252 |
| Aug 1, 2025 | 292.00p | 297.00p | 285.00p | 285.00p | 51,228 |
| Jul 31, 2025 | 301.00p | 301.00p | 293.00p | 297.00p | 40,064 |
| Jul 30, 2025 | 299.00p | 307.00p | 296.00p | 297.00p | 99,374 |
| Jul 29, 2025 | 296.00p | 302.55p | 296.00p | 299.00p | 11,720 |
| Jul 28, 2025 | 298.00p | 302.00p | 294.00p | 296.00p | 34,409 |
| Jul 25, 2025 | 301.00p | 302.00p | 295.00p | 298.00p | 17,611 |
| Jul 24, 2025 | 305.00p | 305.00p | 301.00p | 301.00p | 39,121 |
| Jul 23, 2025 | 308.00p | 308.00p | 302.00p | 302.00p | 50,640 |
| Jul 22, 2025 | 306.00p | 311.00p | 303.00p | 305.00p | 22,741 |
| Jul 21, 2025 | 303.00p | 310.00p | 303.00p | 305.00p | 65,980 |
| Jul 18, 2025 | 303.00p | 307.00p | 301.00p | 304.00p | 8,754 |
| Jul 17, 2025 | 306.00p | 311.00p | 305.00p | 305.00p | 41,146 |
| Jul 16, 2025 | 306.00p | 310.00p | 306.00p | 307.00p | 66,367 |
| Jul 15, 2025 | 304.00p | 320.00p | 304.00p | 306.00p | 109,320 |
| Jul 14, 2025 | 307.00p | 311.00p | 304.00p | 306.00p | 185,977 |
| Jul 11, 2025 | 308.00p | 313.00p | 306.00p | 306.00p | 24,936 |
| Jul 10, 2025 | 312.00p | 319.00p | 310.00p | 310.00p | 12,943 |
| Jul 9, 2025 | 318.00p | 318.60p | 310.00p | 311.00p | 35,580 |
| Jul 8, 2025 | 322.00p | 322.00p | 312.00p | 321.00p | 35,215 |
| Jul 7, 2025 | 322.00p | 328.00p | 320.00p | 322.00p | 19,478 |
| Jul 4, 2025 | 326.00p | 330.00p | 320.00p | 320.00p | 35,303 |
| Jul 3, 2025 | 325.00p | 334.00p | 320.00p | 326.00p | 30,650 |
| Jul 2, 2025 | 325.00p | 330.00p | 317.00p | 320.00p | 265,905 |
| Jul 1, 2025 | 322.00p | 325.00p | 315.00p | 325.00p | 48,419 |
| Jun 30, 2025 | 318.00p | 322.00p | 314.00p | 317.00p | 112,838 |
| Jun 27, 2025 | 314.00p | 319.25p | 309.00p | 316.00p | 248,340 |
| Jun 26, 2025 | 313.00p | 321.00p | 309.00p | 311.00p | 43,766 |
| Jun 25, 2025 | 315.00p | 320.00p | 310.00p | 314.00p | 148,904 |
| Jun 24, 2025 | 315.00p | 316.00p | 303.00p | 315.00p | 32,704 |
| Jun 23, 2025 | 306.00p | 315.00p | 306.00p | 315.00p | 42,196 |
| Jun 20, 2025 | 314.00p | 320.00p | 294.00p | 320.00p | 232,229 |
| Jun 19, 2025 | 299.00p | 306.00p | 299.00p | 300.00p | 446,649 |
| Jun 18, 2025 | 300.00p | 308.00p | 298.00p | 301.00p | 44,329 |
| Jun 17, 2025 | 300.00p | 312.00p | 298.00p | 302.00p | 32,665 |
| Jun 16, 2025 | 309.00p | 309.00p | 295.00p | 300.00p | 57,459 |
| Jun 13, 2025 | 309.00p | 309.00p | 292.00p | 296.00p | 34,056 |
| Jun 12, 2025 | 301.00p | 302.00p | 293.00p | 295.00p | 46,096 |
| Jun 11, 2025 | 299.00p | 305.00p | 295.00p | 301.00p | 11,554 |
| Jun 10, 2025 | 290.00p | 299.00p | 290.00p | 299.00p | 16,769 |
| Jun 9, 2025 | 294.00p | 294.00p | 288.00p | 290.00p | 41,727 |
| Jun 6, 2025 | 294.00p | 294.00p | 286.00p | 289.00p | 22,013 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 382.68 | 5.89 |
| Auction Technology Group PLC | 348.00 | 3.88 |
| Anglo American PLC | 2,186.57 | 2.99 |
| Glencore PLC | 301.90 | 2.51 |
| Antofagasta PLC | 2,148.00 | 2.48 |
| Dcc PLC | 4,818.00 | 2.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Avon Technologies PLC | 1,963.24 | -4.47 |
| Close Brothers Group PLC | 515.25 | -2.69 |
| Rolls-Royce Holdings PLC | 1,081.36 | -1.83 |
| Chemring Group PLC | 532.00 | -1.30 |
| Qinetiq Group PLC | 480.00 | -1.48 |
| British American Tobacco PLC | 4,184.00 | -1.27 |