Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 590.50 | 595.50 | 575.50 | 579.00 | 559.36 | 3,997,318 |
| 2026-04-28 | 598.50 | 600.50 | 586.50 | 592.50 | 572.40 | 6,199,707 |
| 2026-04-27 | 599.00 | 602.00 | 596.00 | 598.50 | 578.20 | 2,215,949 |
| 2026-04-24 | 599.50 | 604.50 | 593.00 | 598.00 | 577.72 | 2,151,666 |
| 2026-04-23 | 606.00 | 607.00 | 599.00 | 603.00 | 582.55 | 1,508,220 |
| 2026-04-22 | 620.50 | 623.50 | 609.50 | 609.50 | 588.83 | 1,954,930 |
| 2026-04-21 | 617.50 | 624.50 | 612.50 | 620.50 | 599.45 | 5,008,283 |
| 2026-04-20 | 616.50 | 619.00 | 611.00 | 614.50 | 593.66 | 1,986,940 |
| 2026-04-17 | 606.00 | 626.00 | 600.93 | 624.00 | 602.83 | 2,663,074 |
| 2026-04-16 | 602.50 | 614.00 | 600.50 | 602.50 | 582.06 | 1,932,066 |
| 2026-04-15 | 595.50 | 602.50 | 591.40 | 600.50 | 580.13 | 1,851,530 |
| 2026-04-14 | 585.50 | 594.50 | 584.00 | 594.50 | 574.34 | 2,422,683 |
| 2026-04-13 | 576.50 | 582.50 | 573.50 | 582.50 | 562.74 | 1,837,359 |
| 2026-04-10 | 582.00 | 587.00 | 580.50 | 581.00 | 561.29 | 1,606,814 |
| 2026-04-09 | 584.50 | 587.50 | 578.50 | 584.00 | 564.19 | 1,856,862 |
| 2026-04-08 | 611.50 | 613.50 | 587.00 | 587.00 | 567.09 | 3,110,512 |
| 2026-04-07 | 568.00 | 575.06 | 559.50 | 563.50 | 544.39 | 2,372,514 |
| 2026-04-02 | 558.00 | 570.50 | 553.50 | 568.00 | 548.73 | 3,583,061 |
| 2026-04-01 | 564.50 | 572.00 | 561.50 | 568.50 | 549.22 | 2,790,131 |
| 2026-03-31 | 551.50 | 562.50 | 551.50 | 553.00 | 534.24 | 6,809,915 |
| 2026-03-30 | 538.50 | 553.50 | 534.50 | 552.00 | 533.28 | 2,646,401 |
| 2026-03-27 | 543.50 | 544.50 | 525.00 | 532.00 | 513.96 | 2,412,138 |
| 2026-03-26 | 546.00 | 550.00 | 542.00 | 542.00 | 523.62 | 2,796,287 |
| 2026-03-25 | 547.00 | 556.00 | 545.50 | 551.50 | 532.79 | 2,962,830 |
| 2026-03-24 | 554.00 | 555.00 | 538.99 | 540.50 | 522.17 | 6,804,313 |
| 2026-03-23 | 541.50 | 560.00 | 525.90 | 548.00 | 529.41 | 6,862,600 |
| 2026-03-20 | 565.50 | 572.00 | 552.72 | 553.00 | 534.24 | 7,384,945 |
| 2026-03-19 | 580.50 | 581.50 | 561.00 | 561.00 | 541.97 | 3,757,759 |
| 2026-03-18 | 594.00 | 600.50 | 584.50 | 589.50 | 569.50 | 1,915,389 |
| 2026-03-17 | 592.50 | 602.50 | 589.50 | 593.00 | 572.89 | 5,839,096 |
| 2026-03-16 | 586.00 | 598.50 | 583.84 | 592.00 | 571.92 | 1,525,712 |
| 2026-03-13 | 588.00 | 598.50 | 582.00 | 585.50 | 565.64 | 1,410,855 |
| 2026-03-12 | 586.00 | 592.50 | 583.50 | 592.00 | 571.92 | 1,974,835 |
| 2026-03-11 | 592.00 | 594.50 | 584.25 | 590.00 | 569.99 | 2,176,178 |
| 2026-03-10 | 597.50 | 607.50 | 593.50 | 596.50 | 576.27 | 2,475,946 |
| 2026-03-09 | 593.00 | 594.50 | 573.00 | 587.50 | 567.57 | 3,343,800 |
| 2026-03-06 | 622.00 | 625.10 | 606.00 | 608.50 | 587.86 | 2,495,736 |
| 2026-03-05 | 627.00 | 631.50 | 617.50 | 620.00 | 598.97 | 2,786,790 |
| 2026-03-04 | 612.00 | 627.00 | 609.50 | 627.00 | 605.73 | 2,830,361 |
| 2026-03-03 | 633.00 | 635.00 | 612.50 | 614.00 | 593.17 | 4,240,300 |
| 2026-03-02 | 636.50 | 642.00 | 636.00 | 640.00 | 618.29 | 3,042,628 |
| 2026-02-27 | 656.00 | 665.50 | 630.00 | 646.50 | 624.57 | 10,977,682 |
| 2026-02-26 | 655.00 | 663.00 | 642.50 | 656.50 | 634.23 | 2,274,864 |
| 2026-02-25 | 655.00 | 663.52 | 650.50 | 655.00 | 632.78 | 2,653,159 |
| 2026-02-24 | 664.00 | 670.50 | 650.50 | 652.50 | 630.37 | 8,478,875 |
| 2026-02-23 | 665.00 | 673.00 | 663.40 | 664.50 | 641.96 | 8,500,753 |
| 2026-02-20 | 663.50 | 670.50 | 656.00 | 668.50 | 645.83 | 2,629,250 |
| 2026-02-19 | 659.50 | 660.50 | 652.29 | 660.50 | 638.10 | 2,120,512 |
| 2026-02-18 | 667.50 | 668.75 | 657.00 | 658.00 | 635.68 | 2,160,811 |
| 2026-02-17 | 654.50 | 666.00 | 650.00 | 666.00 | 643.41 | 3,010,238 |
| 2026-02-16 | 644.50 | 657.50 | 644.26 | 650.50 | 628.44 | 1,749,566 |
| 2026-02-13 | 652.50 | 654.00 | 636.50 | 644.00 | 622.16 | 3,373,245 |
| 2026-02-12 | 668.00 | 670.50 | 647.50 | 654.50 | 632.30 | 4,016,294 |
| 2026-02-11 | 660.00 | 676.50 | 652.00 | 670.50 | 647.76 | 2,234,359 |
| 2026-02-10 | 655.50 | 661.50 | 652.00 | 657.50 | 635.20 | 1,386,417 |
| 2026-02-09 | 663.00 | 665.50 | 646.50 | 654.50 | 632.30 | 3,580,485 |
| 2026-02-06 | 666.50 | 669.50 | 658.50 | 660.00 | 637.61 | 1,613,926 |
| 2026-02-05 | 674.50 | 675.00 | 655.29 | 666.00 | 643.41 | 8,553,798 |
| 2026-02-04 | 657.00 | 678.50 | 652.30 | 675.00 | 652.10 | 3,939,750 |
| 2026-02-03 | 650.00 | 656.00 | 649.00 | 652.00 | 629.88 | 1,793,087 |
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.