Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.310 | 3.330 | 3.250 | 3.270 | 3.158 | 789,239 |
| 2026-05-01 | 3.390 | 3.400 | 3.300 | 3.330 | 3.216 | 1,066,695 |
| 2026-04-30 | 3.300 | 3.350 | 3.280 | 3.350 | 3.235 | 1,875,208 |
| 2026-04-29 | 3.320 | 3.360 | 3.310 | 3.320 | 3.206 | 1,222,901 |
| 2026-04-28 | 3.360 | 3.370 | 3.320 | 3.340 | 3.226 | 928,555 |
| 2026-04-27 | 3.390 | 3.410 | 3.320 | 3.360 | 3.245 | 1,010,795 |
| 2026-04-24 | 3.490 | 3.490 | 3.360 | 3.400 | 3.284 | 1,414,502 |
| 2026-04-23 | 3.400 | 3.480 | 3.365 | 3.460 | 3.342 | 2,239,920 |
| 2026-04-22 | 3.320 | 3.420 | 3.320 | 3.410 | 3.293 | 2,849,874 |
| 2026-04-21 | 3.380 | 3.385 | 3.290 | 3.350 | 3.235 | 2,614,504 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0955 AUD |
| 2026-02-27 | 0.0621 AUD |
| 2025-08-22 | 0.1696 AUD |
| 2025-02-21 | 0.0604 AUD |
| 2024-08-23 | 0.0951 AUD |
| 2024-02-23 | 0.0649 AUD |
| 2023-08-18 | 0.1110 AUD |
| 2023-02-17 | 0.0490 AUD |
| 2022-08-26 | 0.1100 AUD |
| 2022-02-25 | 0.0500 AUD |
| 2021-08-20 | 0.1200 AUD |
| 2021-02-26 | 0.1500 AUD |
| 2020-08-21 | 0.0326 AUD |
| 2020-02-27 | 0.3000 AUD |
| 2019-08-23 | 0.3000 AUD |
| 2019-03-01 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.