Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	510.00	517.40	504.40	508.80	393.31	1,567,587
2022-10-06	518.00	519.00	508.40	511.60	395.48	2,204,836
2022-10-05	529.00	535.00	503.80	509.80	394.09	2,582,642
2022-10-04	533.80	541.00	526.80	530.00	409.70	1,721,044
2022-10-03	515.20	532.40	512.80	531.00	410.47	1,841,986
2022-09-30	500.40	526.20	499.10	521.80	403.36	3,703,117
2022-09-29	517.80	519.00	496.00	502.80	388.67	2,935,545
2022-09-28	480.00	519.60	459.30	519.00	401.20	6,756,212
2022-09-27	514.20	518.20	481.60	485.30	375.15	3,416,856
2022-09-26	533.60	533.60	511.80	514.20	397.49	3,295,853
2022-09-23	570.20	570.20	530.20	535.80	414.18	3,670,918
2022-09-22	588.00	590.60	569.60	569.60	440.31	3,066,934
2022-09-21	586.00	607.20	581.15	599.60	463.50	2,564,721
2022-09-20	606.60	610.80	585.60	590.60	456.55	1,878,705
2022-09-16	596.60	615.40	587.20	612.60	473.55	8,205,917
2022-09-15	621.20	626.80	617.40	618.40	478.04	1,586,444
2022-09-14	630.60	630.60	615.20	619.40	478.81	2,285,669
2022-09-13	644.60	646.40	624.80	627.80	485.30	2,223,408
2022-09-12	638.60	648.20	637.40	645.20	498.75	1,675,044
2022-09-09	628.20	638.60	628.20	635.00	490.87	975,789
2022-09-08	637.00	638.40	623.20	628.40	485.77	2,662,793
2022-09-07	635.20	637.60	632.00	632.40	488.86	1,498,479
2022-09-06	632.40	644.20	630.40	639.00	493.96	1,882,739
2022-09-05	627.60	635.20	623.60	632.80	489.17	1,076,621
2022-09-02	621.40	635.80	617.00	635.80	491.49	1,738,134
2022-09-01	646.40	646.86	617.00	617.00	476.95	1,942,632
2022-08-31	667.80	668.80	650.60	650.60	502.93	5,663,628
2022-08-30	647.60	665.80	647.60	656.60	507.56	2,184,061
2022-08-26	663.80	666.00	650.20	650.80	503.08	1,289,448
2022-08-25	661.40	667.80	652.40	656.20	507.26	1,573,915
2022-08-24	682.60	686.00	662.40	666.00	508.18	1,308,193
2022-08-23	687.80	697.40	681.40	683.00	521.15	9,972,067
2022-08-22	707.00	710.56	685.80	691.80	527.87	1,093,639
2022-08-19	717.20	720.19	704.20	707.20	539.62	1,696,663
2022-08-18	711.40	727.40	709.60	722.60	551.37	1,302,935
2022-08-17	732.60	733.20	707.80	707.80	540.08	1,281,572
2022-08-16	735.00	737.60	727.80	729.00	556.25	4,215,091
2022-08-15	723.20	735.40	721.20	735.40	561.14	1,857,361
2022-08-12	723.80	731.07	717.40	725.20	553.35	5,322,658
2022-08-11	735.00	735.80	717.40	717.80	547.71	1,330,144
2022-08-10	717.20	734.20	712.60	734.20	560.22	1,760,112
2022-08-09	715.20	721.20	711.60	716.20	546.49	1,826,230
2022-08-08	709.40	713.40	700.80	710.80	542.37	1,396,021
2022-08-05	712.20	716.40	703.00	703.00	536.42	2,122,502
2022-08-04	732.00	732.00	709.40	710.40	542.06	2,673,344
2022-08-03	717.00	723.80	715.60	723.80	552.29	1,225,512
2022-08-02	719.60	723.40	711.40	717.80	547.71	1,093,808
2022-08-01	729.60	732.60	721.59	721.60	550.61	1,281,882
2022-07-29	723.20	734.60	719.80	731.20	557.93	4,118,521
2022-07-28	712.60	727.40	712.60	717.80	547.71	4,280,019
2022-07-27	732.80	736.40	719.40	719.40	548.93	2,230,229
2022-07-26	726.40	735.40	725.40	729.80	556.86	3,022,967
2022-07-25	728.20	735.00	719.20	730.40	557.32	1,599,437
2022-07-22	715.00	738.60	712.40	732.60	559.00	2,260,245
2022-07-21	707.40	714.00	700.60	714.00	544.81	1,910,138
2022-07-20	705.60	712.40	700.80	704.40	537.48	1,989,932
2022-07-19	679.20	702.60	675.20	700.20	534.28	7,002,080
2022-07-18	679.80	683.80	675.20	683.20	521.31	1,787,555
2022-07-15	657.60	676.20	654.00	675.40	515.36	1,436,908
2022-07-14	673.00	676.40	656.00	657.40	501.62	1,655,743

← NewerPage 18 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.