Land Securities Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	809.20	821.60	805.60	805.60	597.04	2,993,732
2022-01-18	809.80	822.40	803.40	813.20	602.67	4,398,205
2022-01-17	790.80	818.20	788.40	813.00	602.52	2,634,764
2022-01-14	776.40	789.80	770.56	787.80	583.84	2,479,619
2022-01-13	769.80	779.60	769.00	777.80	576.43	2,903,856
2022-01-12	770.00	775.20	763.00	774.00	573.62	2,127,547
2022-01-11	776.00	778.80	761.60	768.60	569.61	2,196,129
2022-01-10	778.00	782.20	772.40	774.00	573.62	1,810,618
2022-01-07	768.60	777.40	762.00	777.40	576.14	2,677,223
2022-01-06	750.00	769.00	747.80	769.00	569.91	2,305,253
2022-01-05	771.00	772.80	762.80	764.80	566.80	1,355,559
2022-01-04	787.00	789.61	773.20	773.20	573.02	2,040,518
2021-12-31	765.00	776.40	765.00	776.40	575.40	442,227
2021-12-30	767.80	773.80	764.00	773.80	573.47	597,210
2021-12-29	770.00	772.80	764.40	766.00	567.69	1,206,412
2021-12-24	761.60	764.80	759.00	763.40	565.76	142,118
2021-12-23	757.80	764.60	757.60	758.00	561.76	1,810,817
2021-12-22	754.00	758.60	748.80	754.40	559.09	1,383,191
2021-12-21	744.80	755.80	744.60	752.80	557.90	842,904
2021-12-20	737.00	743.40	731.00	740.40	548.72	4,317,879
2021-12-17	739.60	751.20	739.60	751.20	556.72	2,709,066
2021-12-16	755.20	755.20	738.40	741.20	549.31	2,301,905
2021-12-15	746.00	753.00	741.60	745.00	552.12	1,303,749
2021-12-14	747.20	756.60	745.00	747.60	554.05	1,312,987
2021-12-13	750.40	752.80	738.60	744.00	551.38	1,309,876
2021-12-10	747.60	758.00	747.00	751.20	556.72	1,392,201
2021-12-09	758.40	760.00	750.60	751.00	556.57	1,293,052
2021-12-08	754.60	762.40	748.20	753.20	558.20	2,197,984
2021-12-07	761.20	761.40	749.80	756.00	560.28	3,156,809
2021-12-06	750.60	754.20	747.00	754.20	558.94	1,693,489
2021-12-03	745.80	747.60	739.60	745.00	552.12	2,271,796
2021-12-02	733.80	741.80	727.60	741.80	549.75	1,984,312
2021-12-01	731.00	742.60	727.29	740.40	548.72	1,544,495
2021-11-30	741.60	746.80	721.60	727.00	538.78	6,471,095
2021-11-29	742.80	763.98	742.80	751.00	556.57	3,282,831
2021-11-26	744.40	750.80	731.80	741.80	549.75	4,104,507
2021-11-25	743.20	766.20	741.32	766.20	567.84	2,415,855
2021-11-24	750.40	757.40	747.60	747.80	547.90	2,880,135
2021-11-23	739.20	746.60	731.80	740.40	542.48	1,428,266
2021-11-22	746.20	751.84	742.80	746.00	546.58	2,797,753
2021-11-19	749.40	762.00	737.55	743.60	544.82	8,067,210
2021-11-18	726.40	746.20	723.20	745.80	546.43	1,940,926
2021-11-17	741.20	744.00	717.40	722.20	529.14	5,942,602
2021-11-16	720.00	751.40	718.02	736.40	539.55	3,135,273
2021-11-15	702.40	715.20	701.00	710.20	520.35	2,868,958
2021-11-12	703.80	713.00	701.00	706.40	517.57	1,152,926
2021-11-11	706.00	715.60	697.60	702.00	514.34	1,432,125
2021-11-10	696.60	706.20	695.00	706.20	517.42	1,886,623
2021-11-09	694.20	703.60	693.80	697.00	510.68	963,545
2021-11-08	705.20	709.05	695.20	697.60	511.12	1,376,846
2021-11-05	693.60	708.60	685.04	707.80	518.59	1,464,848
2021-11-04	682.00	705.20	681.20	694.40	508.77	2,097,650
2021-11-03	674.00	678.60	671.60	678.60	497.20	1,085,781
2021-11-02	687.80	687.80	675.80	679.60	497.93	1,189,172
2021-11-01	683.40	695.00	679.75	686.40	502.91	1,529,871
2021-10-29	681.80	693.40	678.60	687.00	503.35	1,968,284
2021-10-28	686.60	690.80	681.40	685.00	501.89	1,401,840
2021-10-27	682.40	691.70	678.80	688.20	504.23	1,016,462
2021-10-26	676.20	692.20	675.00	685.80	502.47	1,722,140
2021-10-25	680.60	682.20	674.42	675.80	495.15	1,574,230

← NewerPage 21 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.