Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 630.50 | 637.50 | 627.50 | 635.50 | 565.11 | 1,996,472 |
| 2024-08-30 | 619.50 | 635.00 | 618.00 | 629.50 | 559.78 | 8,485,426 |
| 2024-08-29 | 627.50 | 631.50 | 612.00 | 617.00 | 548.66 | 4,028,560 |
| 2024-08-28 | 635.00 | 635.00 | 626.00 | 626.00 | 556.66 | 1,345,813 |
| 2024-08-27 | 640.00 | 643.00 | 630.00 | 634.50 | 564.22 | 3,475,221 |
| 2024-08-23 | 636.50 | 639.50 | 629.50 | 635.50 | 565.11 | 846,151 |
| 2024-08-22 | 628.00 | 632.50 | 626.50 | 629.50 | 559.78 | 1,043,691 |
| 2024-08-21 | 630.50 | 636.50 | 628.50 | 635.00 | 556.49 | 1,025,628 |
| 2024-08-20 | 637.00 | 638.00 | 628.50 | 629.50 | 551.67 | 819,401 |
| 2024-08-19 | 628.00 | 638.50 | 626.50 | 635.50 | 556.92 | 752,660 |
| 2024-08-16 | 633.50 | 635.50 | 626.00 | 629.50 | 551.67 | 1,369,008 |
| 2024-08-15 | 633.00 | 636.50 | 627.50 | 630.00 | 552.10 | 3,855,483 |
| 2024-08-14 | 626.50 | 632.00 | 623.50 | 632.00 | 553.86 | 793,464 |
| 2024-08-13 | 616.50 | 623.50 | 615.00 | 618.00 | 541.59 | 885,705 |
| 2024-08-12 | 621.00 | 629.50 | 613.50 | 615.50 | 539.40 | 1,145,201 |
| 2024-08-09 | 619.50 | 635.50 | 606.00 | 620.00 | 543.34 | 1,017,321 |
| 2024-08-08 | 622.50 | 636.00 | 607.50 | 618.00 | 541.59 | 7,536,005 |
| 2024-08-07 | 624.00 | 627.50 | 614.00 | 627.00 | 549.47 | 1,836,014 |
| 2024-08-06 | 622.00 | 627.00 | 612.50 | 619.00 | 542.46 | 1,384,824 |
| 2024-08-05 | 617.50 | 622.50 | 607.50 | 617.50 | 541.15 | 2,185,901 |
| 2024-08-02 | 628.00 | 643.50 | 624.00 | 636.00 | 557.36 | 2,720,809 |
| 2024-08-01 | 640.00 | 652.00 | 635.50 | 635.50 | 556.92 | 1,724,117 |
| 2024-07-31 | 644.00 | 649.00 | 634.50 | 635.50 | 556.92 | 1,563,494 |
| 2024-07-30 | 631.50 | 640.50 | 628.50 | 636.00 | 557.36 | 823,735 |
| 2024-07-29 | 634.00 | 641.50 | 632.00 | 634.50 | 556.05 | 1,738,029 |
| 2024-07-26 | 625.50 | 631.00 | 622.50 | 628.50 | 550.79 | 982,287 |
| 2024-07-25 | 611.00 | 626.00 | 610.50 | 626.00 | 548.60 | 1,330,414 |
| 2024-07-24 | 627.00 | 633.00 | 620.00 | 620.00 | 543.34 | 2,624,265 |
| 2024-07-23 | 641.00 | 643.00 | 632.00 | 633.00 | 554.73 | 5,105,897 |
| 2024-07-22 | 640.00 | 648.50 | 640.00 | 641.00 | 561.74 | 5,101,940 |
| 2024-07-19 | 642.50 | 646.00 | 633.85 | 638.00 | 559.11 | 842,421 |
| 2024-07-18 | 648.50 | 652.50 | 639.00 | 646.00 | 566.13 | 1,633,965 |
| 2024-07-17 | 645.00 | 647.50 | 636.00 | 643.00 | 563.50 | 1,690,652 |
| 2024-07-16 | 646.00 | 652.00 | 642.18 | 643.50 | 563.93 | 1,113,558 |
| 2024-07-15 | 644.00 | 650.00 | 630.00 | 650.00 | 569.63 | 1,110,122 |
| 2024-07-12 | 652.00 | 652.00 | 635.00 | 647.00 | 567.00 | 1,337,372 |
| 2024-07-11 | 639.00 | 647.00 | 631.00 | 647.00 | 567.00 | 1,051,232 |
| 2024-07-10 | 622.50 | 640.00 | 619.55 | 635.00 | 556.49 | 2,577,563 |
| 2024-07-09 | 634.50 | 638.00 | 620.50 | 621.00 | 544.22 | 1,068,541 |
| 2024-07-08 | 636.00 | 640.00 | 630.50 | 632.50 | 554.29 | 2,221,016 |
| 2024-07-05 | 638.50 | 644.00 | 635.00 | 638.00 | 559.11 | 2,151,945 |
| 2024-07-04 | 640.00 | 643.50 | 632.00 | 635.00 | 556.49 | 866,293 |
| 2024-07-03 | 633.00 | 640.00 | 629.50 | 637.00 | 558.24 | 1,086,607 |
| 2024-07-02 | 625.50 | 632.00 | 624.00 | 628.00 | 550.35 | 5,098,283 |
| 2024-07-01 | 636.00 | 643.00 | 630.00 | 630.00 | 552.10 | 1,928,988 |
| 2024-06-28 | 618.50 | 623.50 | 617.00 | 619.50 | 542.90 | 1,452,124 |
| 2024-06-27 | 614.00 | 619.50 | 612.00 | 617.50 | 541.15 | 1,460,610 |
| 2024-06-26 | 627.00 | 629.50 | 613.00 | 613.50 | 537.64 | 1,990,652 |
| 2024-06-25 | 630.50 | 636.00 | 622.50 | 625.50 | 548.16 | 4,419,674 |
| 2024-06-24 | 625.50 | 634.00 | 619.50 | 629.50 | 551.67 | 1,238,062 |
| 2024-06-21 | 634.00 | 634.50 | 621.00 | 625.50 | 548.16 | 11,044,034 |
| 2024-06-20 | 619.00 | 636.50 | 616.00 | 636.50 | 557.80 | 2,393,935 |
| 2024-06-19 | 621.00 | 621.50 | 607.50 | 609.50 | 534.14 | 1,641,608 |
| 2024-06-18 | 619.50 | 624.50 | 617.50 | 621.00 | 544.22 | 1,694,210 |
| 2024-06-17 | 625.00 | 627.00 | 614.00 | 616.00 | 539.83 | 10,343,056 |
| 2024-06-14 | 621.00 | 623.50 | 617.50 | 622.00 | 545.09 | 1,170,882 |
| 2024-06-13 | 628.50 | 628.75 | 617.50 | 622.00 | 545.09 | 1,602,301 |
| 2024-06-12 | 633.50 | 647.00 | 625.50 | 642.50 | 552.45 | 2,964,846 |
| 2024-06-11 | 648.00 | 650.00 | 628.25 | 628.50 | 540.42 | 3,912,265 |
| 2024-06-10 | 640.00 | 651.00 | 635.50 | 645.00 | 554.60 | 1,293,938 |
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.