Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 650.00 | 659.00 | 647.00 | 656.00 | 656.00 | 4,354,363 |
| 2026-10-16 | 653.00 | 653.00 | 644.00 | 650.50 | 650.50 | 2,306,515 |
| 2026-10-15 | 643.50 | 654.50 | 639.50 | 651.50 | 651.50 | 5,994,854 |
| 2026-10-14 | 622.00 | 639.00 | 619.50 | 635.50 | 635.50 | 4,331,330 |
| 2026-10-13 | 617.00 | 622.50 | 614.00 | 619.00 | 619.00 | 2,361,973 |
| 2026-10-12 | 607.00 | 611.50 | 604.00 | 611.50 | 611.50 | 1,809,712 |
| 2026-10-09 | 608.50 | 610.50 | 600.50 | 604.00 | 604.00 | 10,151,157 |
| 2026-10-08 | 608.50 | 609.00 | 597.00 | 601.00 | 601.00 | 6,268,884 |
| 2026-10-07 | 615.50 | 621.00 | 608.00 | 612.50 | 612.50 | 2,415,637 |
| 2026-10-06 | 626.50 | 630.00 | 616.50 | 617.50 | 617.50 | 15,728,812 |
| 2026-10-05 | 617.50 | 623.50 | 615.00 | 618.50 | 618.50 | 10,508,957 |
| 2026-10-02 | 607.50 | 619.50 | 603.50 | 615.00 | 615.00 | 5,367,376 |
| 2026-10-01 | 617.00 | 634.50 | 600.00 | 607.50 | 607.50 | 9,978,656 |
| 2026-09-30 | 615.00 | 630.00 | 615.00 | 624.50 | 624.50 | 3,356,962 |
| 2026-09-29 | 620.50 | 625.00 | 616.00 | 617.00 | 617.00 | 1,379,429 |
| 2026-09-28 | 623.00 | 627.50 | 619.50 | 619.50 | 619.50 | 1,512,881 |
| 2026-09-25 | 622.00 | 625.50 | 616.00 | 618.00 | 618.00 | 3,390,012 |
| 2026-09-24 | 620.00 | 623.00 | 615.50 | 618.50 | 618.50 | 3,668,861 |
| 2026-09-23 | 638.50 | 638.50 | 620.00 | 620.00 | 620.00 | 1,761,065 |
| 2026-09-22 | 635.50 | 639.00 | 621.50 | 631.00 | 631.00 | 4,263,107 |
| 2026-09-21 | 636.00 | 638.50 | 624.50 | 637.50 | 637.50 | 2,693,030 |
| 2026-09-18 | 636.00 | 636.84 | 624.50 | 625.50 | 625.50 | 9,764,807 |
| 2026-09-17 | 641.50 | 643.50 | 633.00 | 637.50 | 637.50 | 2,983,591 |
| 2026-09-16 | 627.50 | 638.00 | 624.50 | 636.00 | 636.00 | 2,331,636 |
| 2026-09-15 | 618.00 | 631.00 | 611.00 | 625.00 | 625.00 | 2,905,675 |
| 2026-09-14 | 627.50 | 632.00 | 617.50 | 617.50 | 617.50 | 4,282,074 |
| 2026-09-11 | 630.50 | 636.50 | 629.00 | 630.50 | 630.50 | 2,339,227 |
| 2026-09-10 | 644.00 | 645.50 | 629.50 | 630.00 | 630.00 | 4,058,846 |
| 2026-09-09 | 655.00 | 659.00 | 638.99 | 645.00 | 645.00 | 2,475,721 |
| 2026-09-08 | 659.50 | 664.00 | 654.00 | 658.00 | 658.00 | 2,385,659 |
| 2026-09-07 | 659.50 | 662.50 | 654.50 | 662.50 | 662.50 | 2,340,957 |
| 2026-09-04 | 661.00 | 667.00 | 658.00 | 663.00 | 663.00 | 2,375,833 |
| 2026-09-03 | 657.50 | 659.00 | 648.00 | 659.00 | 659.00 | 4,850,768 |
| 2026-09-02 | 668.00 | 672.50 | 653.50 | 656.00 | 656.00 | 3,544,561 |
| 2026-09-01 | 705.00 | 705.00 | 667.00 | 671.00 | 671.00 | 3,619,147 |
| 2026-08-28 | 690.00 | 691.50 | 684.00 | 686.50 | 686.50 | 3,735,164 |
| 2026-08-27 | 695.00 | 696.50 | 683.83 | 686.50 | 686.50 | 2,093,619 |
| 2026-08-26 | 699.00 | 701.00 | 693.00 | 696.50 | 696.50 | 2,454,900 |
| 2026-08-25 | 690.00 | 697.50 | 688.00 | 694.50 | 694.50 | 2,289,632 |
| 2026-08-24 | 688.50 | 693.50 | 684.50 | 687.50 | 687.50 | 2,429,013 |
| 2026-08-21 | 697.50 | 697.50 | 682.50 | 687.00 | 687.00 | 1,891,764 |
| 2026-08-20 | 682.00 | 687.50 | 679.50 | 683.00 | 683.00 | 1,845,894 |
| 2026-08-19 | 688.00 | 688.00 | 676.50 | 680.50 | 680.50 | 5,606,439 |
| 2026-08-18 | 699.50 | 699.50 | 686.00 | 686.00 | 686.00 | 2,958,621 |
| 2026-08-17 | 715.00 | 715.00 | 702.70 | 705.00 | 705.00 | 2,336,777 |
| 2026-08-14 | 712.50 | 715.00 | 708.50 | 712.50 | 712.50 | 1,889,440 |
| 2026-08-13 | 710.00 | 717.50 | 708.00 | 709.00 | 709.00 | 2,143,129 |
| 2026-08-12 | 702.00 | 715.50 | 698.50 | 708.00 | 708.00 | 2,610,613 |
| 2026-08-11 | 709.00 | 710.00 | 702.00 | 702.00 | 702.00 | 4,459,911 |
| 2026-08-10 | 713.00 | 719.00 | 709.83 | 710.50 | 710.50 | 2,138,998 |
| 2026-08-07 | 712.00 | 717.50 | 706.00 | 714.50 | 714.50 | 2,311,474 |
| 2026-08-06 | 723.00 | 724.00 | 712.50 | 713.00 | 713.00 | 4,531,342 |
| 2026-08-05 | 721.00 | 726.00 | 718.50 | 722.00 | 722.00 | 3,025,718 |
| 2026-08-04 | 714.00 | 724.50 | 712.84 | 720.50 | 720.50 | 2,618,641 |
| 2026-08-03 | 710.00 | 715.00 | 706.50 | 713.00 | 713.00 | 2,365,089 |
| 2026-07-31 | 721.50 | 722.00 | 705.50 | 705.50 | 705.50 | 3,315,656 |
| 2026-07-30 | 705.50 | 721.00 | 700.00 | 721.00 | 721.00 | 4,657,894 |
| 2026-07-29 | 706.00 | 713.00 | 700.50 | 709.50 | 709.50 | 2,093,796 |
| 2026-07-28 | 705.00 | 710.00 | 700.50 | 707.00 | 707.00 | 1,894,091 |
| 2026-07-27 | 703.00 | 706.50 | 698.50 | 699.00 | 699.00 | 1,502,477 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2220 GBP |
| 2025-11-27 | 0.1900 GBP |
| 2025-06-12 | 0.1230 GBP |
| 2025-02-20 | 0.0950 GBP |
| 2024-11-28 | 0.0940 GBP |
| 2024-08-22 | 0.0920 GBP |
| 2024-06-13 | 0.1210 GBP |
| 2024-02-22 | 0.0930 GBP |
| 2023-12-07 | 0.0920 GBP |
| 2023-11-23 | 0.0920 GBP |
| 2023-08-24 | 0.0900 GBP |
| 2023-06-15 | 0.1200 GBP |
| 2023-02-23 | 0.0900 GBP |
| 2022-11-24 | 0.0900 GBP |
| 2022-08-25 | 0.0860 GBP |
| 2022-06-16 | 0.1300 GBP |
| 2022-03-10 | 0.0850 GBP |
| 2021-11-25 | 0.0850 GBP |
| 2021-08-26 | 0.0700 GBP |
| 2021-06-17 | 0.0900 GBP |
| 2021-02-25 | 0.0600 GBP |
| 2020-11-26 | 0.1200 GBP |
| 2020-03-12 | 0.1160 GBP |
| 2019-11-28 | 0.1160 GBP |
| 2019-09-05 | 0.1160 GBP |
| 2019-06-20 | 0.1165 GBP |
| 2019-03-14 | 0.1130 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.