Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	587.40	587.80	571.86	577.20	458.65	3,291,206
2023-03-27	578.80	580.00	571.98	575.80	457.54	1,367,166
2023-03-24	582.00	583.80	571.80	573.80	455.95	1,991,319
2023-03-23	590.80	595.60	579.00	583.80	463.90	2,355,378
2023-03-22	611.60	611.60	590.40	590.40	469.14	1,941,227
2023-03-21	614.20	620.20	610.00	613.40	487.42	1,842,214
2023-03-20	596.60	615.80	587.40	612.60	486.78	1,546,439
2023-03-17	613.20	622.40	597.80	602.20	478.52	4,722,517
2023-03-16	628.00	631.40	605.40	615.80	489.32	3,242,359
2023-03-15	629.00	630.40	612.40	618.80	491.71	2,597,276
2023-03-14	618.80	640.00	617.85	631.00	501.40	2,698,562
2023-03-13	631.20	632.80	607.40	617.80	490.91	4,704,358
2023-03-10	628.40	631.20	621.20	629.80	500.45	2,849,004
2023-03-09	653.20	653.20	636.40	636.40	505.69	2,608,354
2023-03-08	667.60	667.60	652.80	653.40	519.20	1,722,183
2023-03-07	683.60	687.00	667.60	669.60	532.07	1,082,176
2023-03-06	663.80	684.40	659.60	683.60	543.20	2,072,722
2023-03-03	673.00	677.60	654.60	661.40	525.56	3,969,653
2023-03-02	675.20	680.80	670.80	670.80	533.03	1,514,531
2023-03-01	685.40	686.20	674.60	677.40	538.27	2,031,240
2023-02-28	684.00	694.40	681.80	687.80	546.54	2,684,604
2023-02-27	677.60	689.20	677.20	688.20	546.85	885,317
2023-02-24	681.60	686.80	672.80	672.80	534.62	1,570,922
2023-02-23	676.00	680.20	672.97	679.20	539.70	1,099,954
2023-02-22	684.00	686.00	675.60	682.60	535.25	894,458
2023-02-21	696.20	696.20	684.60	687.00	538.70	1,351,111
2023-02-20	704.60	706.20	692.40	698.60	547.80	914,866
2023-02-17	696.40	703.60	690.20	701.60	550.15	2,126,055
2023-02-16	702.20	704.40	691.60	701.80	550.31	1,153,940
2023-02-15	703.60	704.00	697.00	698.60	547.80	1,107,901
2023-02-14	713.60	717.00	700.96	702.80	551.09	1,612,356
2023-02-13	706.20	711.60	702.20	711.40	557.83	1,030,512
2023-02-10	710.40	712.00	698.80	706.60	554.07	1,231,982
2023-02-09	724.20	727.40	711.00	715.20	560.81	1,758,205
2023-02-08	713.20	726.20	712.60	719.20	563.95	2,200,965
2023-02-07	724.20	726.40	709.00	713.40	559.40	2,977,959
2023-02-06	737.80	738.00	710.20	721.20	565.52	2,224,909
2023-02-03	739.40	743.40	731.20	741.80	581.67	1,805,372
2023-02-02	716.80	743.20	714.40	743.20	582.77	2,190,791
2023-02-01	710.20	720.00	709.00	713.80	559.72	2,184,235
2023-01-31	705.80	710.60	702.21	708.40	555.48	1,669,994
2023-01-30	704.20	708.60	701.10	708.60	555.64	1,558,685
2023-01-27	704.00	709.40	699.80	707.40	554.70	1,245,855
2023-01-26	702.40	706.80	696.60	701.40	549.99	1,889,658
2023-01-25	700.40	704.60	696.20	699.20	548.27	1,010,528
2023-01-24	698.00	703.80	693.20	699.00	548.11	802,241
2023-01-23	697.80	707.00	692.00	696.80	546.39	1,062,524
2023-01-20	698.60	701.80	691.40	698.60	547.80	1,396,176
2023-01-19	709.00	711.00	690.20	696.20	545.92	1,579,170
2023-01-18	717.40	720.80	706.20	708.20	555.33	1,944,120
2023-01-17	704.20	710.40	697.20	705.60	553.29	1,736,883
2023-01-16	701.60	708.80	696.00	704.80	552.66	948,355
2023-01-13	692.00	702.00	689.60	699.60	548.58	1,532,137
2023-01-12	682.80	695.60	676.00	691.60	542.31	1,448,327
2023-01-11	666.80	680.80	663.20	675.00	529.29	1,928,915
2023-01-10	665.00	669.60	661.40	666.60	522.71	4,881,819
2023-01-09	668.60	669.60	657.40	667.60	523.49	1,358,539
2023-01-06	653.20	663.20	651.60	658.80	516.59	1,150,365
2023-01-05	654.80	662.80	652.80	656.60	514.86	1,021,326
2023-01-04	645.80	662.00	642.80	656.60	514.86	1,618,367

← NewerPage 16 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.