Land Securities Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	656.40	667.20	656.30	663.20	562.04	2,354,670
2023-12-12	657.40	662.80	652.60	654.40	554.58	2,056,153
2023-12-11	645.60	656.00	639.60	654.00	554.24	1,314,451
2023-12-08	648.00	652.80	638.80	643.80	545.60	1,892,193
2023-12-07	639.00	649.00	631.60	647.20	548.48	1,834,483
2023-12-06	640.80	647.20	634.20	642.40	536.62	10,877,634
2023-12-05	633.60	640.20	629.20	637.00	532.11	2,347,276
2023-12-04	634.40	643.13	623.20	627.80	524.42	3,942,846
2023-12-01	626.00	634.00	619.60	633.60	529.27	1,618,975
2023-11-30	628.40	632.20	621.20	624.20	521.41	5,816,303
2023-11-29	626.20	635.20	621.60	628.60	525.09	1,216,150
2023-11-28	630.20	631.80	615.00	622.00	519.58	2,122,313
2023-11-27	634.80	634.80	624.60	631.20	527.26	820,897
2023-11-24	638.80	638.80	625.00	626.00	522.92	984,456
2023-11-23	644.60	645.60	627.00	631.80	527.76	1,257,848
2023-11-22	636.20	652.40	635.90	645.00	531.10	1,406,303
2023-11-21	656.20	658.80	639.80	639.80	526.82	1,571,024
2023-11-20	656.00	662.80	650.80	655.80	540.00	1,984,521
2023-11-17	643.00	663.40	634.60	653.40	538.02	2,866,497
2023-11-16	642.00	658.40	638.60	640.20	527.15	1,970,952
2023-11-15	647.80	658.00	642.80	642.80	529.29	2,865,894
2023-11-14	617.80	644.40	595.60	644.40	530.61	2,037,241
2023-11-13	604.20	618.20	601.60	605.00	498.17	13,817,445
2023-11-10	598.60	599.80	589.60	599.80	493.89	1,990,490
2023-11-09	599.00	610.00	593.40	602.00	495.70	8,228,213
2023-11-08	603.20	607.00	599.80	601.20	495.04	1,373,335
2023-11-07	596.40	610.40	592.60	604.60	497.84	1,165,058
2023-11-06	617.20	622.80	596.80	596.80	491.41	5,399,056
2023-11-03	605.40	621.00	603.00	616.40	507.55	1,983,509
2023-11-02	579.60	609.60	579.00	605.20	498.33	2,385,262
2023-11-01	569.80	577.20	561.80	573.60	472.31	1,835,690
2023-10-31	563.40	575.00	562.40	569.00	468.52	2,302,525
2023-10-30	567.80	571.60	562.40	562.40	463.09	1,214,489
2023-10-27	568.20	571.20	560.60	563.80	464.24	1,068,439
2023-10-26	556.40	570.00	554.70	562.00	462.76	1,175,776
2023-10-25	567.80	570.20	557.10	559.40	460.62	1,230,293
2023-10-24	568.60	576.00	566.80	570.00	469.35	833,889
2023-10-23	577.20	578.80	560.00	570.60	469.84	1,070,277
2023-10-20	568.20	573.20	563.80	571.40	470.50	7,559,712
2023-10-19	582.20	584.60	569.80	570.80	470.01	1,199,746
2023-10-18	599.80	600.60	581.20	582.40	479.56	987,054
2023-10-17	595.40	604.20	595.40	598.60	492.90	1,234,181
2023-10-16	597.20	604.00	592.80	596.20	490.92	1,059,731
2023-10-13	605.60	609.20	590.60	592.00	487.46	1,085,724
2023-10-12	603.80	612.60	599.00	600.00	494.05	1,180,956
2023-10-11	599.80	611.40	597.80	609.20	501.63	1,566,661
2023-10-10	588.80	605.40	583.20	602.60	496.19	2,190,050
2023-10-09	578.40	587.80	578.20	581.20	478.57	1,059,599
2023-10-06	589.40	594.40	580.00	590.40	486.15	1,176,061
2023-10-05	587.40	591.80	581.80	585.40	482.03	966,422
2023-10-04	569.80	590.40	569.40	584.40	481.20	2,248,386
2023-10-03	576.20	585.40	570.40	574.60	473.14	1,447,254
2023-10-02	590.80	598.80	581.40	583.20	480.22	1,531,827
2023-09-29	579.60	598.00	576.20	589.80	485.65	2,110,215
2023-09-28	576.60	579.80	570.60	574.80	473.30	1,790,704
2023-09-27	576.60	597.80	568.80	579.20	476.92	3,265,729
2023-09-26	598.40	611.20	595.60	605.20	498.33	1,516,000
2023-09-25	603.80	606.20	593.60	602.00	495.70	1,706,153
2023-09-22	605.60	613.80	600.74	607.80	500.47	2,024,322
2023-09-21	599.60	623.20	599.60	611.20	503.27	2,425,699

← NewerPage 13 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.