Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	746.60	750.00	733.40	748.40	561.09	1,612,252
2022-04-12	783.00	784.20	749.67	750.00	562.29	1,919,549
2022-04-11	781.00	788.20	778.60	785.60	588.98	1,011,325
2022-04-08	775.60	783.80	775.20	783.80	587.63	1,097,407
2022-04-07	782.60	784.60	770.60	773.00	579.53	3,960,957
2022-04-06	783.40	787.40	773.00	776.60	582.23	1,708,363
2022-04-05	772.80	787.20	769.40	784.80	588.38	3,319,528
2022-04-04	777.40	780.00	769.00	771.00	578.03	1,085,488
2022-04-01	790.00	793.80	777.00	777.00	582.53	1,541,687
2022-03-31	808.40	812.80	785.60	785.60	588.98	1,815,213
2022-03-30	803.80	809.00	799.60	806.40	604.57	3,617,049
2022-03-29	803.60	809.40	794.24	806.00	604.27	1,314,137
2022-03-28	790.00	801.00	785.80	794.80	595.87	1,982,904
2022-03-25	764.40	785.20	763.00	784.00	587.78	620,552
2022-03-24	763.20	770.00	759.60	765.60	573.98	1,356,328
2022-03-23	778.00	779.40	762.80	762.80	571.88	2,202,284
2022-03-22	764.80	780.80	764.80	779.20	584.18	1,568,945
2022-03-21	767.40	770.60	762.20	764.60	573.23	5,442,679
2022-03-18	776.00	784.00	756.60	769.00	576.53	4,714,788
2022-03-17	774.40	779.60	764.00	774.20	580.43	1,227,267
2022-03-16	755.40	781.20	755.40	770.20	577.43	1,865,487
2022-03-15	754.20	756.40	745.80	750.40	562.59	1,087,532
2022-03-14	753.60	764.40	749.60	761.20	570.68	1,068,426
2022-03-11	736.60	756.40	736.60	747.60	560.49	2,589,264
2022-03-10	732.00	742.60	725.80	735.40	551.34	8,464,161
2022-03-09	719.20	741.80	715.00	740.20	548.57	2,020,526
2022-03-08	679.80	717.20	679.80	701.40	519.81	2,382,817
2022-03-07	702.60	708.80	677.60	697.20	516.70	2,607,390
2022-03-04	744.80	748.60	713.40	716.80	531.23	1,815,754
2022-03-03	775.00	781.80	744.80	744.80	551.98	1,519,687
2022-03-02	766.80	784.00	762.20	775.00	574.36	2,634,357
2022-03-01	785.40	797.20	766.60	767.20	568.58	2,114,740
2022-02-28	774.00	794.20	772.40	794.20	588.59	2,853,790
2022-02-25	758.20	792.20	753.20	790.00	585.47	2,452,013
2022-02-24	760.00	776.40	749.00	753.20	558.20	4,262,684
2022-02-23	796.00	797.40	777.80	781.00	578.80	1,366,075
2022-02-22	783.00	797.20	777.20	795.20	589.33	3,061,407
2022-02-21	807.20	809.00	793.20	794.40	588.73	1,178,596
2022-02-18	792.40	805.40	790.00	803.40	595.40	1,985,084
2022-02-17	797.80	799.00	786.05	793.00	587.70	1,830,903
2022-02-16	795.20	807.40	793.20	807.40	598.37	1,578,767
2022-02-15	780.40	795.40	775.50	795.40	589.48	2,359,062
2022-02-14	783.80	790.60	776.00	788.80	584.58	1,573,837
2022-02-11	795.00	796.60	781.60	794.80	589.03	8,310,070
2022-02-10	792.20	801.20	789.40	801.20	593.77	2,481,482
2022-02-09	787.00	790.00	778.20	787.60	583.70	2,288,228
2022-02-08	784.80	784.80	775.20	777.20	575.99	2,173,606
2022-02-07	796.00	798.00	783.00	783.00	580.29	1,543,664
2022-02-04	805.80	806.60	790.60	795.00	589.18	2,196,841
2022-02-03	797.40	802.20	792.40	801.20	593.77	1,466,273
2022-02-02	789.40	798.40	789.40	794.80	589.03	1,709,529
2022-02-01	791.60	798.20	783.60	786.60	582.95	2,264,130
2022-01-31	792.00	796.00	782.20	790.20	585.62	3,086,425
2022-01-28	792.00	794.20	782.60	786.40	582.81	3,909,219
2022-01-27	777.80	804.00	776.40	791.60	586.66	3,662,029
2022-01-26	789.00	801.80	787.00	787.20	583.40	3,002,022
2022-01-25	773.60	783.64	773.60	782.00	579.55	1,499,776
2022-01-24	786.40	792.00	770.40	774.40	573.91	1,768,408
2022-01-21	794.00	801.60	784.80	788.80	584.58	1,367,789
2022-01-20	805.60	811.80	798.80	802.40	594.66	2,820,970

← NewerPage 20 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.