Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	623.40	647.34	622.89	641.00	502.63	1,810,367
2022-12-30	626.60	634.00	621.40	621.40	487.26	604,072
2022-12-29	625.00	627.80	616.40	627.80	492.28	743,055
2022-12-28	620.60	629.00	617.80	623.20	488.67	1,322,432
2022-12-23	615.40	622.80	611.20	618.20	484.75	292,023
2022-12-22	623.20	623.20	614.00	616.80	483.66	1,693,021
2022-12-21	611.40	622.60	611.20	619.00	485.38	1,063,711
2022-12-20	611.40	612.53	595.20	607.00	475.97	1,261,291
2022-12-19	613.20	620.71	608.00	615.60	482.71	1,046,728
2022-12-16	638.40	639.00	604.40	612.40	480.21	6,838,261
2022-12-15	633.60	648.00	633.20	639.40	501.38	1,594,771
2022-12-14	629.40	640.20	622.80	635.60	498.40	1,102,053
2022-12-13	618.20	641.60	613.40	628.40	492.75	1,492,838
2022-12-12	622.60	625.80	607.80	615.20	482.40	916,548
2022-12-09	623.40	627.80	614.80	626.60	491.34	1,391,554
2022-12-08	625.20	631.60	609.00	620.00	486.16	1,892,126
2022-12-07	623.00	630.60	621.80	625.00	490.09	1,086,026
2022-12-06	622.00	633.20	616.60	626.00	490.87	1,553,188
2022-12-05	620.80	630.40	620.00	621.60	487.42	964,876
2022-12-02	613.60	630.00	611.20	621.80	487.58	1,726,184
2022-12-01	624.80	627.81	610.80	613.20	480.83	1,636,185
2022-11-30	624.40	627.60	598.00	614.20	481.62	4,431,319
2022-11-29	621.60	630.57	614.40	620.60	486.64	1,488,127
2022-11-28	634.80	638.00	620.40	622.80	488.36	1,834,790
2022-11-25	630.80	635.80	621.00	632.00	495.57	2,488,330
2022-11-24	629.40	642.80	626.60	631.80	495.42	1,200,153
2022-11-23	628.20	639.80	625.00	634.80	490.71	1,237,358
2022-11-22	627.60	638.60	624.40	628.20	485.61	1,550,644
2022-11-21	624.40	633.60	619.60	628.40	485.77	1,437,227
2022-11-18	617.60	626.20	607.80	624.80	482.98	1,681,443
2022-11-17	612.60	616.20	604.00	613.20	474.02	1,922,405
2022-11-16	615.00	617.00	603.80	610.60	472.01	2,060,699
2022-11-15	616.00	624.00	608.80	616.00	476.18	1,632,554
2022-11-14	630.60	631.20	617.60	623.80	482.21	11,828,097
2022-11-11	626.60	648.80	624.60	630.40	487.31	2,060,095
2022-11-10	592.20	634.20	585.20	632.80	489.17	2,166,714
2022-11-09	592.80	598.00	578.60	598.00	462.27	1,256,413
2022-11-08	586.00	593.00	582.60	590.60	456.55	1,101,187
2022-11-07	576.80	595.20	574.60	589.00	455.31	1,171,772
2022-11-04	571.80	582.20	565.00	578.80	447.42	1,426,450
2022-11-03	575.60	578.20	564.30	571.00	441.39	2,437,438
2022-11-02	584.00	586.20	573.40	582.40	450.21	1,493,256
2022-11-01	575.80	588.60	575.80	581.00	449.12	1,658,531
2022-10-31	579.00	579.00	570.00	570.40	440.93	2,164,014
2022-10-28	573.40	577.00	566.00	575.00	444.49	1,399,651
2022-10-27	565.20	584.40	564.40	578.20	446.96	1,842,409
2022-10-26	564.00	573.00	561.60	568.20	439.23	6,050,206
2022-10-25	540.20	571.20	534.20	568.80	439.69	2,867,817
2022-10-24	541.20	548.60	525.00	537.00	415.11	2,394,375
2022-10-21	530.20	534.00	515.60	525.40	406.14	2,018,351
2022-10-20	514.40	534.00	508.20	531.80	411.09	2,962,942
2022-10-19	532.80	534.00	511.60	515.60	398.57	1,574,054
2022-10-18	535.80	543.40	531.40	532.60	411.71	4,289,409
2022-10-17	509.20	535.80	507.20	531.20	410.63	2,488,121
2022-10-14	511.00	520.00	500.40	507.00	391.92	3,358,361
2022-10-13	484.40	518.60	481.41	504.00	389.60	2,850,860
2022-10-12	500.80	500.80	479.20	488.90	377.93	3,124,306
2022-10-11	503.40	508.00	494.90	500.20	386.66	1,992,342
2022-10-10	501.00	514.00	501.00	504.80	390.22	2,957,153
2022-10-07	510.00	517.40	504.40	508.80	393.31	1,567,587

← NewerPage 17 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.