Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	567.60	577.00	560.80	565.80	458.87	1,808,441
2023-06-26	561.20	566.44	555.20	563.40	456.92	1,854,907
2023-06-23	563.40	574.07	559.40	559.60	453.84	2,806,111
2023-06-22	566.00	577.00	554.20	565.00	458.22	3,180,537
2023-06-21	576.00	577.20	565.60	571.80	463.73	1,943,873
2023-06-20	575.60	583.80	573.80	580.20	470.54	1,445,786
2023-06-19	585.80	590.60	577.60	578.20	468.92	1,109,073
2023-06-16	584.00	599.60	580.60	590.40	478.82	6,346,020
2023-06-15	583.00	587.00	578.46	583.80	473.46	1,834,390
2023-06-14	594.80	602.20	592.00	593.80	471.84	2,197,985
2023-06-13	610.00	611.20	595.60	597.40	474.70	1,617,872
2023-06-12	618.80	618.80	605.60	608.40	483.44	1,099,590
2023-06-09	615.60	622.40	612.00	613.60	487.57	1,069,590
2023-06-08	626.60	629.00	619.40	621.00	493.46	1,074,661
2023-06-07	631.20	631.40	621.00	625.20	496.79	957,926
2023-06-06	620.80	631.20	618.60	631.20	501.56	1,106,123
2023-06-05	628.20	632.60	623.80	623.80	495.68	1,319,889
2023-06-02	610.60	628.00	610.60	625.60	497.11	1,267,029
2023-06-01	604.60	608.40	597.40	607.20	482.49	1,092,771
2023-05-31	606.40	608.20	597.80	602.00	478.36	7,123,471
2023-05-30	603.00	610.60	600.20	605.40	481.06	2,041,720
2023-05-26	618.40	618.40	599.00	599.00	475.97	2,231,478
2023-05-25	623.20	624.80	611.60	614.40	488.21	1,420,613
2023-05-24	630.80	632.40	612.40	624.00	495.84	1,824,973
2023-05-23	632.00	650.40	630.00	636.20	505.53	2,677,823
2023-05-22	631.00	634.00	625.00	631.40	501.72	1,431,682
2023-05-19	621.60	629.20	620.80	628.20	499.18	1,245,876
2023-05-18	632.60	634.80	618.40	620.60	493.14	1,233,609
2023-05-17	630.00	630.60	615.00	628.40	499.34	3,124,940
2023-05-16	623.00	636.70	623.00	634.60	504.26	1,986,648
2023-05-15	618.20	622.00	613.80	620.00	492.66	1,372,858
2023-05-12	627.60	628.40	613.00	614.40	488.21	2,501,978
2023-05-11	639.00	642.00	619.73	626.00	497.43	1,521,334
2023-05-10	643.00	645.40	629.60	636.60	505.85	1,470,935
2023-05-09	664.00	664.55	640.40	644.60	512.21	1,887,199
2023-05-05	656.00	669.00	656.00	665.80	529.05	956,505
2023-05-04	657.40	661.60	642.00	656.80	521.90	1,014,963
2023-05-03	656.80	659.00	653.00	657.20	522.22	1,042,257
2023-05-02	665.00	671.40	655.40	656.40	521.58	1,730,805
2023-04-28	659.20	676.20	653.60	674.20	535.73	2,311,009
2023-04-27	649.60	659.00	646.39	656.00	521.27	957,972
2023-04-26	646.00	655.40	642.40	652.60	518.56	1,336,059
2023-04-25	647.00	647.00	637.80	644.00	511.73	1,382,594
2023-04-24	644.20	646.40	640.20	644.60	512.21	1,155,540
2023-04-21	633.60	644.80	632.43	641.80	509.98	1,970,042
2023-04-20	637.00	647.60	636.60	637.20	506.33	981,009
2023-04-19	649.00	649.00	630.40	637.40	506.49	916,375
2023-04-18	657.00	657.00	645.20	646.00	513.32	1,020,964
2023-04-17	650.60	652.20	646.60	651.00	517.29	724,438
2023-04-14	641.40	656.60	639.49	647.40	514.43	1,181,020
2023-04-13	646.60	646.60	633.90	638.80	507.60	1,251,595
2023-04-12	640.20	650.80	639.00	642.00	510.14	2,179,550
2023-04-11	639.80	644.40	634.60	639.00	507.76	2,729,398
2023-04-06	607.60	638.20	607.60	638.20	507.12	1,823,433
2023-04-05	628.00	630.60	614.00	617.00	490.28	1,985,685
2023-04-04	635.60	637.40	626.60	629.20	499.97	2,360,926
2023-04-03	622.40	633.80	622.40	630.80	501.24	3,319,050
2023-03-31	625.40	626.40	616.00	621.20	493.61	2,877,751
2023-03-30	601.60	627.20	601.60	623.40	495.36	4,446,851
2023-03-29	580.40	596.60	577.40	596.60	474.07	2,515,879

← NewerPage 15 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.