Lendlease Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.750 | 4.770 | 4.670 | 4.670 | 4.442 | 1,906,054 |
| 2026-02-04 | 4.750 | 4.780 | 4.650 | 4.730 | 4.499 | 2,077,605 |
| 2026-02-03 | 4.820 | 4.820 | 4.735 | 4.750 | 4.518 | 1,278,785 |
| 2026-02-02 | 4.820 | 4.860 | 4.680 | 4.770 | 4.537 | 2,701,981 |
| 2026-01-30 | 4.960 | 5.015 | 4.840 | 4.840 | 4.604 | 2,071,125 |
| 2026-01-29 | 4.970 | 4.970 | 4.880 | 4.960 | 4.718 | 2,387,299 |
| 2026-01-28 | 4.980 | 5.010 | 4.960 | 4.970 | 4.728 | 1,242,250 |
| 2026-01-27 | 5.050 | 5.050 | 4.960 | 4.980 | 4.737 | 2,719,769 |
| 2026-01-23 | 5.050 | 5.100 | 5.020 | 5.040 | 4.794 | 605,595 |
| 2026-01-22 | 5.050 | 5.105 | 5.050 | 5.080 | 4.832 | 893,980 |
| 2026-01-21 | 5.000 | 5.050 | 4.995 | 5.050 | 4.804 | 826,847 |
| 2026-01-20 | 5.000 | 5.090 | 4.990 | 5.060 | 4.813 | 1,295,374 |
| 2026-01-19 | 4.990 | 5.030 | 4.985 | 5.030 | 4.785 | 825,199 |
| 2026-01-16 | 4.990 | 5.050 | 4.975 | 5.000 | 4.756 | 1,452,411 |
| 2026-01-15 | 5.020 | 5.070 | 4.950 | 4.970 | 4.728 | 1,409,697 |
| 2026-01-14 | 5.030 | 5.045 | 4.950 | 5.000 | 4.756 | 1,339,718 |
| 2026-01-13 | 5.020 | 5.120 | 5.005 | 5.050 | 4.804 | 1,841,839 |
| 2026-01-12 | 5.110 | 5.150 | 5.080 | 5.090 | 4.842 | 759,021 |
| 2026-01-09 | 5.060 | 5.160 | 5.060 | 5.100 | 4.851 | 874,163 |
| 2026-01-08 | 4.980 | 5.080 | 4.970 | 5.050 | 4.804 | 1,770,470 |
| 2026-01-07 | 4.990 | 5.040 | 4.950 | 5.000 | 4.756 | 1,898,181 |
| 2026-01-06 | 5.110 | 5.110 | 4.950 | 4.980 | 4.737 | 1,738,281 |
| 2026-01-05 | 5.160 | 5.160 | 5.060 | 5.060 | 4.813 | 1,116,918 |
| 2026-01-02 | 5.200 | 5.220 | 5.160 | 5.160 | 4.908 | 415,112 |
| 2025-12-31 | 5.250 | 5.250 | 5.200 | 5.200 | 4.946 | 712,779 |
| 2025-12-30 | 5.200 | 5.275 | 5.190 | 5.250 | 4.994 | 956,286 |
| 2025-12-29 | 5.300 | 5.340 | 5.190 | 5.190 | 4.937 | 728,085 |
| 2025-12-24 | 5.160 | 5.360 | 5.160 | 5.290 | 5.032 | 2,096,429 |
| 2025-12-23 | 5.060 | 5.110 | 5.040 | 5.060 | 4.813 | 1,470,147 |
| 2025-12-22 | 4.950 | 5.100 | 4.950 | 5.060 | 4.813 | 668,674 |
| 2025-12-19 | 5.010 | 5.040 | 4.970 | 4.990 | 4.747 | 2,487,390 |
| 2025-12-18 | 4.910 | 4.995 | 4.910 | 4.970 | 4.728 | 1,465,575 |
| 2025-12-17 | 5.010 | 5.025 | 4.920 | 4.950 | 4.709 | 2,142,683 |
| 2025-12-16 | 5.170 | 5.180 | 4.935 | 5.030 | 4.785 | 2,401,015 |
| 2025-12-15 | 5.200 | 5.250 | 5.150 | 5.170 | 4.918 | 828,757 |
| 2025-12-12 | 5.200 | 5.260 | 5.170 | 5.200 | 4.946 | 836,725 |
| 2025-12-11 | 5.170 | 5.210 | 5.100 | 5.150 | 4.899 | 1,117,278 |
| 2025-12-10 | 5.190 | 5.220 | 5.120 | 5.120 | 4.870 | 1,488,463 |
| 2025-12-09 | 5.130 | 5.200 | 5.110 | 5.180 | 4.927 | 1,174,999 |
| 2025-12-08 | 5.130 | 5.160 | 5.120 | 5.140 | 4.889 | 453,343 |
| 2025-12-05 | 5.190 | 5.190 | 5.115 | 5.160 | 4.908 | 1,015,830 |
| 2025-12-04 | 5.180 | 5.200 | 5.140 | 5.160 | 4.908 | 1,212,583 |
| 2025-12-03 | 5.160 | 5.220 | 5.120 | 5.170 | 4.918 | 1,000,651 |
| 2025-12-02 | 5.170 | 5.220 | 5.160 | 5.180 | 4.927 | 886,544 |
| 2025-12-01 | 5.180 | 5.210 | 5.170 | 5.170 | 4.918 | 735,042 |
| 2025-11-28 | 5.170 | 5.235 | 5.170 | 5.230 | 4.975 | 1,773,120 |
| 2025-11-27 | 5.210 | 5.220 | 5.170 | 5.170 | 4.918 | 1,261,067 |
| 2025-11-26 | 5.270 | 5.360 | 5.210 | 5.210 | 4.956 | 1,200,217 |
| 2025-11-25 | 5.220 | 5.260 | 5.180 | 5.240 | 4.985 | 630,019 |
| 2025-11-24 | 5.210 | 5.260 | 5.180 | 5.220 | 4.965 | 1,119,961 |
| 2025-11-21 | 5.200 | 5.200 | 5.120 | 5.170 | 4.918 | 1,224,247 |
| 2025-11-20 | 5.170 | 5.280 | 5.170 | 5.250 | 4.994 | 986,265 |
| 2025-11-19 | 5.210 | 5.240 | 5.160 | 5.160 | 4.908 | 1,481,616 |
| 2025-11-18 | 5.430 | 5.460 | 5.185 | 5.220 | 4.965 | 2,708,828 |
| 2025-11-17 | 5.430 | 5.500 | 5.425 | 5.490 | 5.222 | 713,171 |
| 2025-11-14 | 5.360 | 5.500 | 5.320 | 5.400 | 5.137 | 1,056,798 |
| 2025-11-13 | 5.440 | 5.500 | 5.340 | 5.420 | 5.156 | 1,605,346 |
| 2025-11-12 | 5.510 | 5.510 | 5.420 | 5.450 | 5.184 | 989,514 |
| 2025-11-11 | 5.580 | 5.580 | 5.450 | 5.470 | 5.203 | 740,341 |
| 2025-11-10 | 5.450 | 5.530 | 5.440 | 5.460 | 5.194 | 949,590 |
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.