Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	590.00	612.33	590.00	606.40	499.32	2,892,246
2023-09-19	576.60	585.20	575.20	582.80	479.89	1,685,022
2023-09-18	587.60	590.80	570.60	574.60	473.14	2,549,492
2023-09-15	602.00	608.40	591.20	592.80	488.12	4,143,864
2023-09-14	581.80	600.40	578.20	600.40	494.38	1,485,562
2023-09-13	572.00	585.00	571.20	581.60	478.90	1,543,310
2023-09-12	580.20	585.40	573.00	576.40	474.62	874,985
2023-09-11	577.20	585.20	577.00	579.60	477.25	1,028,174
2023-09-08	578.40	582.00	574.80	577.40	475.44	715,064
2023-09-07	581.20	584.60	576.20	577.00	475.11	1,453,122
2023-09-06	575.00	589.40	568.20	585.20	481.86	1,456,869
2023-09-05	578.40	585.80	575.00	575.00	473.46	3,031,823
2023-09-04	590.80	596.20	582.80	582.80	479.89	1,254,541
2023-09-01	601.60	602.40	591.00	591.60	487.13	1,434,073
2023-08-31	600.00	609.60	599.80	602.60	496.19	5,810,444
2023-08-30	597.40	605.20	596.00	599.40	493.56	4,762,240
2023-08-29	600.60	603.80	586.40	596.20	490.92	3,620,847
2023-08-25	591.60	591.60	583.60	586.20	482.69	1,656,322
2023-08-24	598.60	602.60	587.00	587.60	483.84	2,198,227
2023-08-23	582.20	597.00	582.20	597.00	484.17	1,073,844
2023-08-22	570.00	583.40	570.00	582.00	472.00	4,728,847
2023-08-21	585.60	585.60	569.60	570.20	462.43	1,347,878
2023-08-18	590.00	593.40	582.00	585.80	475.09	1,109,577
2023-08-17	600.20	603.60	593.80	594.60	482.22	1,541,010
2023-08-16	614.00	615.40	599.80	602.40	488.55	2,074,682
2023-08-15	624.80	624.80	606.60	614.00	497.96	1,150,155
2023-08-14	624.20	626.80	620.20	622.80	505.09	2,550,449
2023-08-11	637.00	640.20	624.60	625.40	507.20	1,227,170
2023-08-10	638.80	648.20	636.80	641.00	519.85	743,334
2023-08-09	645.00	645.00	632.60	636.40	516.12	1,602,425
2023-08-08	634.60	641.40	632.40	637.60	517.10	850,957
2023-08-07	634.00	637.80	630.60	635.40	515.31	575,803
2023-08-04	623.20	641.00	623.20	638.00	517.42	1,439,731
2023-08-03	629.80	643.40	626.60	638.80	518.07	887,786
2023-08-02	636.00	641.60	629.80	635.20	515.15	1,128,849
2023-08-01	648.20	650.20	637.40	642.80	521.31	926,466
2023-07-31	642.60	651.00	637.20	647.40	525.04	1,050,246
2023-07-28	649.60	652.80	639.00	642.40	520.99	1,935,564
2023-07-27	664.00	667.80	651.00	654.40	530.72	5,295,925
2023-07-26	651.00	661.80	647.00	660.00	535.26	1,335,574
2023-07-25	651.00	657.00	646.60	653.80	530.23	1,537,325
2023-07-24	656.20	670.80	651.80	651.80	528.61	2,244,724
2023-07-21	659.40	664.60	651.40	658.80	534.29	3,329,167
2023-07-20	663.60	677.60	660.60	661.80	536.72	7,618,977
2023-07-19	626.00	668.80	625.44	661.40	536.40	3,972,358
2023-07-18	605.60	617.60	603.40	614.40	498.28	1,615,270
2023-07-17	608.60	612.20	605.60	607.00	492.28	1,981,345
2023-07-14	608.60	613.40	605.40	609.60	494.39	2,058,127
2023-07-13	605.60	610.40	602.40	609.80	494.55	1,455,433
2023-07-12	583.60	608.00	582.80	604.20	490.01	2,237,181
2023-07-11	570.60	586.00	570.40	582.00	472.00	1,903,876
2023-07-10	553.60	573.60	551.20	566.60	459.51	1,388,766
2023-07-07	570.00	574.20	565.40	572.20	464.06	1,666,244
2023-07-06	591.60	594.20	569.80	572.60	464.38	2,820,561
2023-07-05	590.20	598.80	587.80	597.60	484.66	2,654,939
2023-07-04	583.60	607.00	583.00	597.00	484.17	2,538,934
2023-07-03	576.00	589.80	575.20	588.00	476.87	2,659,781
2023-06-30	576.00	586.64	571.80	574.20	465.68	5,299,575
2023-06-29	574.80	576.40	562.60	570.00	462.27	2,031,780
2023-06-28	567.60	585.20	565.40	576.20	467.30	1,676,866

← NewerPage 14 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.