Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 688.00 | 696.50 | 683.00 | 693.50 | 693.50 | 1,503,332 |
| 2026-07-23 | 701.00 | 710.31 | 686.50 | 686.50 | 686.50 | 3,709,150 |
| 2026-07-22 | 690.00 | 705.50 | 684.50 | 700.50 | 700.50 | 2,085,196 |
| 2026-07-21 | 695.00 | 700.00 | 685.75 | 692.50 | 692.50 | 4,158,202 |
| 2026-07-20 | 700.00 | 705.50 | 692.00 | 697.50 | 697.50 | 2,159,027 |
| 2026-07-17 | 690.50 | 701.50 | 689.50 | 701.50 | 701.50 | 3,067,667 |
| 2026-07-16 | 673.00 | 691.50 | 671.00 | 691.50 | 691.50 | 3,168,725 |
| 2026-07-15 | 669.50 | 679.00 | 667.50 | 675.00 | 675.00 | 2,370,045 |
| 2026-07-14 | 665.00 | 672.50 | 656.50 | 672.50 | 672.50 | 2,066,799 |
| 2026-07-13 | 663.50 | 674.50 | 662.00 | 668.00 | 668.00 | 1,628,082 |
| 2026-07-10 | 665.00 | 672.50 | 663.00 | 667.00 | 667.00 | 1,302,085 |
| 2026-07-09 | 656.00 | 661.00 | 650.50 | 658.00 | 658.00 | 1,533,105 |
| 2026-07-08 | 664.00 | 665.00 | 647.00 | 651.50 | 651.50 | 3,854,958 |
| 2026-07-07 | 655.50 | 670.50 | 651.50 | 667.50 | 667.50 | 3,092,944 |
| 2026-07-06 | 651.50 | 656.50 | 648.93 | 655.00 | 655.00 | 1,265,711 |
| 2026-07-03 | 656.00 | 658.00 | 651.00 | 653.00 | 653.00 | 1,167,762 |
| 2026-07-02 | 643.00 | 657.00 | 641.50 | 655.00 | 655.00 | 2,794,286 |
| 2026-07-01 | 654.50 | 654.50 | 638.50 | 648.50 | 648.50 | 1,964,207 |
| 2026-06-30 | 653.00 | 653.50 | 644.50 | 651.00 | 651.00 | 2,502,913 |
| 2026-06-29 | 655.00 | 656.00 | 646.00 | 651.50 | 651.50 | 4,064,147 |
| 2026-06-26 | 659.00 | 664.50 | 652.00 | 657.00 | 657.00 | 3,806,427 |
| 2026-06-25 | 652.00 | 668.00 | 652.00 | 657.00 | 657.00 | 2,087,643 |
| 2026-06-24 | 633.00 | 658.50 | 630.50 | 651.00 | 651.00 | 4,989,271 |
| 2026-06-23 | 616.50 | 626.00 | 615.00 | 625.50 | 625.50 | 5,434,752 |
| 2026-06-22 | 624.00 | 628.00 | 612.75 | 623.50 | 623.50 | 4,905,199 |
| 2026-06-19 | 632.00 | 635.00 | 620.31 | 620.50 | 620.50 | 11,981,199 |
| 2026-06-18 | 624.50 | 633.00 | 621.50 | 630.50 | 630.50 | 2,725,573 |
| 2026-06-17 | 662.00 | 663.50 | 653.00 | 654.50 | 632.30 | 1,965,581 |
| 2026-06-16 | 659.00 | 665.00 | 656.00 | 660.00 | 637.61 | 19,949,573 |
| 2026-06-15 | 672.00 | 679.50 | 658.00 | 659.00 | 636.65 | 3,741,214 |
| 2026-06-12 | 651.50 | 664.00 | 650.00 | 657.00 | 634.72 | 3,449,539 |
| 2026-06-11 | 648.00 | 653.00 | 639.00 | 642.00 | 620.22 | 3,458,221 |
| 2026-06-10 | 634.50 | 649.50 | 633.50 | 648.50 | 626.50 | 3,489,782 |
| 2026-06-09 | 618.50 | 633.00 | 617.00 | 630.00 | 608.63 | 3,056,758 |
| 2026-06-08 | 631.50 | 631.50 | 618.50 | 618.50 | 597.52 | 2,046,545 |
| 2026-06-05 | 634.00 | 639.00 | 624.00 | 627.50 | 606.22 | 4,884,531 |
| 2026-06-04 | 620.00 | 628.70 | 620.00 | 627.00 | 605.73 | 1,840,288 |
| 2026-06-03 | 631.00 | 632.00 | 620.50 | 620.50 | 599.45 | 2,023,634 |
| 2026-06-02 | 633.00 | 642.00 | 626.00 | 630.50 | 609.11 | 2,573,035 |
| 2026-06-01 | 629.50 | 630.50 | 617.00 | 622.50 | 601.39 | 2,197,370 |
| 2026-05-29 | 640.00 | 645.00 | 629.00 | 629.00 | 607.66 | 7,416,848 |
| 2026-05-28 | 639.50 | 642.50 | 634.50 | 639.00 | 617.33 | 2,485,573 |
| 2026-05-27 | 640.00 | 646.00 | 637.50 | 638.00 | 616.36 | 1,670,099 |
| 2026-05-26 | 639.50 | 644.50 | 634.00 | 638.50 | 616.84 | 2,593,532 |
| 2026-05-22 | 622.50 | 630.00 | 617.50 | 630.00 | 608.63 | 3,629,370 |
| 2026-05-21 | 611.50 | 621.00 | 607.00 | 618.00 | 597.04 | 5,873,258 |
| 2026-05-20 | 594.50 | 613.50 | 589.50 | 612.00 | 591.24 | 3,633,509 |
| 2026-05-19 | 590.50 | 603.06 | 590.50 | 591.00 | 570.95 | 3,086,567 |
| 2026-05-18 | 581.50 | 592.00 | 570.50 | 589.00 | 569.02 | 2,873,465 |
| 2026-05-15 | 577.50 | 580.00 | 567.34 | 579.50 | 559.84 | 3,613,962 |
| 2026-05-14 | 572.00 | 585.00 | 569.50 | 583.50 | 563.71 | 2,337,622 |
| 2026-05-13 | 565.00 | 573.00 | 558.00 | 570.50 | 551.15 | 3,017,096 |
| 2026-05-12 | 576.00 | 576.60 | 563.50 | 563.50 | 544.39 | 2,950,205 |
| 2026-05-11 | 594.00 | 594.50 | 582.70 | 583.00 | 563.23 | 2,615,416 |
| 2026-05-08 | 584.50 | 598.00 | 580.50 | 591.50 | 571.44 | 3,564,836 |
| 2026-05-07 | 601.50 | 603.50 | 585.50 | 588.57 | 568.60 | 6,832,344 |
| 2026-05-06 | 586.50 | 606.00 | 584.50 | 602.50 | 582.06 | 3,414,917 |
| 2026-05-05 | 589.00 | 590.50 | 572.50 | 577.00 | 557.43 | 1,577,560 |
| 2026-05-01 | 596.50 | 596.50 | 584.50 | 589.50 | 569.50 | 509,048 |
| 2026-04-30 | 578.50 | 592.50 | 575.50 | 591.00 | 570.95 | 1,918,484 |
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.