Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	661.80	671.20	658.40	671.20	512.15	2,283,444
2022-07-12	668.80	668.80	647.60	662.40	505.44	1,625,788
2022-07-11	672.00	680.60	669.20	675.00	515.05	1,006,901
2022-07-08	678.80	687.20	672.40	685.00	522.68	1,750,910
2022-07-07	666.60	685.20	666.60	681.40	519.93	3,392,405
2022-07-06	650.40	667.00	650.40	660.60	504.06	2,041,773
2022-07-05	657.40	663.40	642.00	643.60	491.09	2,518,470
2022-07-04	658.20	659.00	648.00	653.80	498.87	1,157,728
2022-07-01	669.20	675.60	652.20	653.20	498.42	1,731,263
2022-06-30	677.80	678.80	653.20	664.00	506.66	3,370,552
2022-06-29	724.00	730.80	680.80	688.40	525.28	4,439,515
2022-06-28	726.80	741.60	723.40	736.60	562.05	1,800,744
2022-06-27	720.20	726.00	716.20	723.00	551.68	2,385,775
2022-06-24	697.60	720.00	693.80	716.20	546.49	2,239,514
2022-06-23	714.80	716.00	694.20	694.20	529.70	1,964,708
2022-06-22	710.60	719.60	705.00	717.60	547.56	2,402,098
2022-06-21	725.20	731.00	716.00	719.20	548.78	1,414,807
2022-06-20	733.00	736.00	717.80	722.20	551.07	1,164,631
2022-06-17	726.20	736.20	720.20	730.20	557.17	5,929,274
2022-06-16	736.60	736.60	717.20	722.40	551.22	2,603,533
2022-06-15	740.80	752.34	735.23	744.60	558.24	1,772,057
2022-06-14	734.60	739.40	723.80	731.60	548.49	1,608,456
2022-06-13	735.80	738.80	720.59	728.00	545.79	1,606,704
2022-06-10	749.00	751.00	737.80	744.40	558.09	1,899,821
2022-06-09	760.60	765.20	747.60	752.60	564.24	1,620,658
2022-06-08	775.00	775.60	759.68	762.60	571.73	11,883,256
2022-06-07	768.00	775.80	760.80	771.60	578.48	2,156,846
2022-06-06	770.00	777.60	761.00	769.20	576.68	1,587,858
2022-06-01	773.00	780.00	765.60	766.40	574.58	1,441,204
2022-05-31	773.40	779.80	763.60	766.80	574.88	5,322,782
2022-05-30	778.00	784.80	772.60	772.60	579.23	902,670
2022-05-27	767.60	776.60	765.00	774.60	580.73	1,456,906
2022-05-26	759.40	774.60	756.40	769.20	576.68	3,092,244
2022-05-25	760.80	770.60	747.20	757.00	567.53	4,082,869
2022-05-24	754.60	768.60	745.80	755.40	566.34	2,033,169
2022-05-23	748.20	762.20	745.80	761.80	571.13	1,626,854
2022-05-20	740.60	756.80	728.40	741.20	555.69	2,490,549
2022-05-19	747.60	754.00	727.60	736.60	552.24	2,047,524
2022-05-18	748.60	763.00	743.00	754.00	565.29	2,766,397
2022-05-17	749.00	763.00	735.80	742.60	556.74	1,458,206
2022-05-16	731.40	742.00	726.40	742.00	556.29	2,338,360
2022-05-13	714.40	729.00	710.60	729.00	546.54	1,138,713
2022-05-12	703.80	708.40	698.00	706.40	529.60	1,353,834
2022-05-11	706.40	714.60	700.00	714.60	535.75	2,413,620
2022-05-10	704.60	710.05	697.80	699.00	524.05	1,775,799
2022-05-09	714.00	715.20	698.80	698.80	523.90	1,294,925
2022-05-06	730.20	730.60	710.20	715.20	536.20	1,707,938
2022-05-05	730.20	747.20	729.60	733.80	550.14	3,093,037
2022-05-04	740.00	741.39	719.20	721.60	540.99	2,210,081
2022-05-03	749.40	754.20	726.40	737.60	552.99	2,060,116
2022-04-29	744.40	765.80	742.40	752.60	564.24	5,075,908
2022-04-28	761.20	762.20	741.20	745.00	558.54	1,890,674
2022-04-27	760.80	760.80	745.00	752.60	564.24	1,885,928
2022-04-26	761.00	772.00	755.00	758.80	568.88	1,706,522
2022-04-25	763.00	763.00	744.80	753.60	564.99	1,228,977
2022-04-22	758.60	768.20	755.20	756.60	567.23	1,057,367
2022-04-21	760.40	774.60	758.20	766.40	574.58	1,636,289
2022-04-20	763.80	763.80	746.80	758.00	568.28	1,536,376
2022-04-19	771.80	772.84	755.40	757.20	567.68	1,946,231
2022-04-14	750.20	770.80	750.20	770.80	577.88	2,057,500

← NewerPage 19 of 22 · 1,267 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.