Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 658.00 | 659.50 | 645.00 | 647.00 | 556.32 | 3,360,286 |
| 2024-06-06 | 658.00 | 664.50 | 653.82 | 659.00 | 566.64 | 9,406,802 |
| 2024-06-05 | 662.00 | 671.50 | 654.50 | 658.00 | 565.78 | 6,956,633 |
| 2024-06-04 | 666.00 | 671.00 | 658.50 | 658.50 | 566.21 | 6,058,862 |
| 2024-06-03 | 656.50 | 670.00 | 652.40 | 670.00 | 576.10 | 3,030,011 |
| 2024-05-31 | 660.50 | 664.00 | 652.49 | 652.50 | 561.05 | 11,959,981 |
| 2024-05-30 | 637.50 | 661.00 | 637.50 | 659.50 | 567.07 | 2,366,432 |
| 2024-05-29 | 645.00 | 650.50 | 639.00 | 639.00 | 549.44 | 4,502,007 |
| 2024-05-28 | 651.00 | 656.00 | 646.00 | 646.00 | 555.46 | 2,331,827 |
| 2024-05-24 | 640.00 | 652.50 | 639.00 | 649.50 | 558.47 | 1,311,491 |
| 2024-05-23 | 655.50 | 664.50 | 645.50 | 645.50 | 555.03 | 1,904,380 |
| 2024-05-22 | 659.00 | 667.00 | 655.00 | 660.50 | 567.93 | 3,660,867 |
| 2024-05-21 | 663.50 | 666.50 | 661.25 | 664.00 | 570.94 | 1,307,739 |
| 2024-05-20 | 671.50 | 673.50 | 663.50 | 667.50 | 573.95 | 1,158,444 |
| 2024-05-17 | 690.00 | 690.00 | 669.50 | 672.00 | 577.82 | 2,054,763 |
| 2024-05-16 | 686.00 | 691.50 | 682.50 | 690.00 | 593.30 | 2,241,159 |
| 2024-05-15 | 674.00 | 686.50 | 671.50 | 684.50 | 588.57 | 1,736,945 |
| 2024-05-14 | 667.00 | 674.50 | 665.00 | 670.50 | 576.53 | 1,217,540 |
| 2024-05-13 | 669.00 | 670.50 | 664.50 | 666.00 | 572.66 | 1,101,181 |
| 2024-05-10 | 684.50 | 687.50 | 667.50 | 668.50 | 574.81 | 3,368,467 |
| 2024-05-09 | 683.50 | 689.00 | 675.00 | 681.00 | 585.56 | 2,242,652 |
| 2024-05-08 | 689.00 | 694.02 | 683.00 | 683.00 | 587.28 | 2,379,960 |
| 2024-05-07 | 678.00 | 690.50 | 676.00 | 686.50 | 590.29 | 3,558,907 |
| 2024-05-03 | 660.00 | 676.50 | 656.50 | 667.00 | 573.52 | 1,908,672 |
| 2024-05-02 | 649.00 | 659.50 | 646.50 | 657.50 | 565.35 | 2,503,587 |
| 2024-05-01 | 648.00 | 656.00 | 646.00 | 648.50 | 557.61 | 2,575,108 |
| 2024-04-30 | 653.00 | 655.00 | 650.50 | 650.50 | 559.33 | 1,836,840 |
| 2024-04-29 | 654.00 | 659.00 | 653.00 | 653.00 | 561.48 | 3,901,464 |
| 2024-04-26 | 643.50 | 655.50 | 643.00 | 654.00 | 562.34 | 1,450,324 |
| 2024-04-25 | 639.50 | 646.50 | 634.50 | 640.00 | 550.30 | 1,708,219 |
| 2024-04-24 | 650.50 | 650.50 | 634.50 | 637.50 | 548.15 | 3,405,415 |
| 2024-04-23 | 646.50 | 650.00 | 643.50 | 648.50 | 557.61 | 2,034,076 |
| 2024-04-22 | 641.50 | 647.00 | 640.00 | 640.50 | 550.73 | 1,937,552 |
| 2024-04-19 | 628.50 | 636.00 | 625.00 | 634.50 | 545.58 | 3,513,158 |
| 2024-04-18 | 624.00 | 631.00 | 623.50 | 631.00 | 542.57 | 9,519,946 |
| 2024-04-17 | 615.50 | 630.00 | 613.00 | 622.00 | 534.83 | 2,096,460 |
| 2024-04-16 | 620.50 | 624.41 | 611.00 | 619.50 | 532.68 | 2,641,470 |
| 2024-04-15 | 634.00 | 636.50 | 628.00 | 632.00 | 543.43 | 1,384,559 |
| 2024-04-12 | 640.50 | 642.00 | 631.50 | 633.50 | 544.72 | 1,380,511 |
| 2024-04-11 | 628.50 | 638.50 | 626.50 | 634.50 | 545.58 | 2,445,297 |
| 2024-04-10 | 645.00 | 647.50 | 626.00 | 629.00 | 540.85 | 8,459,218 |
| 2024-04-09 | 640.00 | 643.50 | 634.50 | 639.50 | 549.87 | 1,797,681 |
| 2024-04-08 | 630.50 | 643.50 | 629.00 | 641.50 | 551.59 | 1,251,440 |
| 2024-04-05 | 635.00 | 635.00 | 627.00 | 631.50 | 543.00 | 1,095,239 |
| 2024-04-04 | 631.00 | 643.50 | 629.00 | 643.50 | 553.31 | 18,469,255 |
| 2024-04-03 | 637.50 | 642.00 | 628.75 | 631.00 | 542.57 | 2,127,274 |
| 2024-04-02 | 656.00 | 656.50 | 634.72 | 637.50 | 548.15 | 20,480,896 |
| 2024-03-28 | 661.80 | 661.80 | 650.90 | 658.20 | 565.95 | 3,697,075 |
| 2024-03-27 | 656.40 | 659.40 | 650.20 | 657.80 | 565.61 | 846,119 |
| 2024-03-26 | 647.00 | 656.60 | 647.00 | 656.60 | 564.58 | 2,184,990 |
| 2024-03-25 | 648.00 | 650.60 | 641.40 | 648.60 | 557.70 | 1,505,484 |
| 2024-03-22 | 652.00 | 655.40 | 648.60 | 651.00 | 559.76 | 1,110,288 |
| 2024-03-21 | 641.20 | 651.60 | 638.80 | 649.60 | 558.56 | 1,920,423 |
| 2024-03-20 | 624.20 | 631.80 | 622.80 | 629.60 | 541.36 | 1,691,163 |
| 2024-03-19 | 624.20 | 624.40 | 618.20 | 624.00 | 536.55 | 1,184,178 |
| 2024-03-18 | 616.80 | 626.60 | 615.80 | 622.20 | 535.00 | 1,705,944 |
| 2024-03-15 | 616.80 | 626.20 | 614.80 | 616.80 | 530.36 | 5,215,663 |
| 2024-03-14 | 622.60 | 631.60 | 618.00 | 619.20 | 532.42 | 2,305,491 |
| 2024-03-13 | 626.00 | 628.20 | 620.80 | 624.60 | 537.06 | 1,925,198 |
| 2024-03-12 | 631.00 | 631.00 | 622.00 | 624.20 | 536.72 | 4,092,714 |
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.