Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 628.40 | 636.80 | 623.60 | 626.80 | 538.95 | 3,478,703 |
| 2024-03-08 | 627.20 | 635.40 | 620.80 | 632.40 | 543.77 | 1,398,528 |
| 2024-03-07 | 626.80 | 634.20 | 620.60 | 624.60 | 537.06 | 2,465,020 |
| 2024-03-06 | 616.40 | 633.40 | 616.10 | 626.80 | 538.95 | 2,710,851 |
| 2024-03-05 | 617.40 | 621.20 | 614.00 | 616.20 | 529.84 | 2,962,996 |
| 2024-03-04 | 624.40 | 624.80 | 615.40 | 620.60 | 533.62 | 1,598,135 |
| 2024-03-01 | 625.00 | 628.80 | 620.00 | 627.40 | 539.47 | 2,818,924 |
| 2024-02-29 | 620.20 | 626.80 | 615.20 | 619.60 | 532.76 | 6,325,657 |
| 2024-02-28 | 619.60 | 621.60 | 602.40 | 613.20 | 527.26 | 9,034,284 |
| 2024-02-27 | 621.00 | 627.80 | 618.40 | 619.40 | 532.59 | 10,472,182 |
| 2024-02-26 | 625.60 | 626.80 | 620.00 | 623.00 | 535.69 | 8,025,099 |
| 2024-02-23 | 632.60 | 636.40 | 623.40 | 623.80 | 536.37 | 2,852,109 |
| 2024-02-22 | 640.40 | 641.80 | 627.60 | 629.60 | 541.36 | 1,556,784 |
| 2024-02-21 | 645.00 | 649.60 | 642.72 | 645.80 | 547.29 | 1,709,572 |
| 2024-02-20 | 642.80 | 646.00 | 636.20 | 645.40 | 546.96 | 1,257,351 |
| 2024-02-19 | 643.60 | 648.00 | 640.40 | 645.20 | 546.79 | 941,634 |
| 2024-02-16 | 646.40 | 650.00 | 641.20 | 645.40 | 546.96 | 1,282,616 |
| 2024-02-15 | 641.00 | 648.80 | 637.20 | 644.20 | 545.94 | 1,274,094 |
| 2024-02-14 | 632.40 | 643.60 | 632.40 | 635.00 | 538.14 | 1,452,305 |
| 2024-02-13 | 638.60 | 641.80 | 625.00 | 630.80 | 534.58 | 1,531,156 |
| 2024-02-12 | 631.40 | 643.00 | 630.40 | 641.80 | 543.91 | 2,408,285 |
| 2024-02-09 | 649.00 | 654.20 | 628.40 | 628.40 | 532.55 | 2,805,729 |
| 2024-02-08 | 658.60 | 662.20 | 650.20 | 650.20 | 551.02 | 10,828,616 |
| 2024-02-07 | 664.00 | 667.00 | 659.00 | 660.40 | 559.67 | 2,040,995 |
| 2024-02-06 | 661.20 | 668.40 | 656.40 | 666.40 | 564.75 | 1,583,631 |
| 2024-02-05 | 661.40 | 666.60 | 654.20 | 659.00 | 558.48 | 2,091,228 |
| 2024-02-02 | 662.00 | 666.60 | 649.00 | 651.00 | 551.70 | 1,476,407 |
| 2024-02-01 | 659.80 | 666.00 | 654.00 | 654.00 | 554.24 | 1,829,140 |
| 2024-01-31 | 667.20 | 675.00 | 665.60 | 669.60 | 567.46 | 1,962,648 |
| 2024-01-30 | 672.60 | 674.80 | 664.00 | 664.00 | 562.72 | 1,908,930 |
| 2024-01-29 | 660.40 | 670.40 | 652.60 | 667.60 | 565.77 | 972,025 |
| 2024-01-26 | 655.20 | 663.40 | 651.20 | 660.40 | 559.67 | 1,140,213 |
| 2024-01-25 | 652.40 | 657.00 | 647.00 | 654.00 | 554.24 | 1,644,195 |
| 2024-01-24 | 651.20 | 658.00 | 640.00 | 656.00 | 555.94 | 1,889,813 |
| 2024-01-23 | 650.20 | 653.00 | 640.60 | 641.60 | 543.74 | 1,460,222 |
| 2024-01-22 | 646.40 | 653.00 | 641.88 | 648.00 | 549.16 | 2,267,941 |
| 2024-01-19 | 647.00 | 650.80 | 638.00 | 640.60 | 542.89 | 2,795,364 |
| 2024-01-18 | 644.80 | 645.80 | 634.79 | 640.40 | 542.72 | 2,707,850 |
| 2024-01-17 | 655.20 | 658.20 | 636.60 | 641.00 | 543.23 | 2,096,293 |
| 2024-01-16 | 672.60 | 676.40 | 667.80 | 668.40 | 566.45 | 1,667,486 |
| 2024-01-15 | 683.40 | 690.00 | 674.80 | 676.40 | 573.23 | 878,964 |
| 2024-01-12 | 685.60 | 696.80 | 682.20 | 684.80 | 580.35 | 2,026,450 |
| 2024-01-11 | 696.60 | 700.00 | 683.20 | 684.60 | 580.18 | 1,392,978 |
| 2024-01-10 | 699.80 | 702.80 | 690.40 | 690.40 | 585.09 | 953,504 |
| 2024-01-09 | 700.00 | 700.00 | 693.20 | 697.20 | 590.85 | 786,821 |
| 2024-01-08 | 697.00 | 699.00 | 683.40 | 699.00 | 592.38 | 795,090 |
| 2024-01-05 | 692.20 | 696.20 | 684.00 | 695.00 | 588.99 | 1,028,846 |
| 2024-01-04 | 694.60 | 704.40 | 692.40 | 696.40 | 590.18 | 1,352,173 |
| 2024-01-03 | 704.00 | 709.20 | 694.60 | 697.20 | 590.85 | 1,559,605 |
| 2024-01-02 | 706.00 | 720.60 | 705.80 | 708.60 | 600.52 | 1,353,781 |
| 2023-12-29 | 716.40 | 718.80 | 704.80 | 704.80 | 597.30 | 541,505 |
| 2023-12-28 | 725.00 | 725.00 | 714.60 | 716.40 | 607.13 | 839,271 |
| 2023-12-27 | 719.00 | 723.80 | 716.40 | 723.60 | 613.23 | 779,013 |
| 2023-12-22 | 709.80 | 721.80 | 709.80 | 719.00 | 609.33 | 321,523 |
| 2023-12-21 | 719.80 | 723.60 | 716.80 | 720.00 | 610.18 | 1,021,224 |
| 2023-12-20 | 718.40 | 729.40 | 713.00 | 725.20 | 614.58 | 2,095,710 |
| 2023-12-19 | 710.00 | 716.40 | 705.80 | 708.20 | 600.18 | 1,184,057 |
| 2023-12-18 | 706.20 | 714.80 | 701.60 | 706.20 | 598.48 | 1,416,794 |
| 2023-12-15 | 707.60 | 721.80 | 698.00 | 712.60 | 603.91 | 7,030,595 |
| 2023-12-14 | 685.80 | 710.80 | 685.80 | 708.20 | 600.18 | 9,004,200 |
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.