Land Securities Group PLC historical data

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

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

← NewerPage 3 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.