Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 653.50 | 656.50 | 649.50 | 649.50 | 627.47 | 1,998,826 |
| 2026-01-30 | 652.50 | 654.00 | 648.50 | 650.50 | 628.44 | 2,614,875 |
| 2026-01-29 | 653.00 | 656.78 | 648.00 | 653.50 | 631.33 | 1,096,118 |
| 2026-01-28 | 649.50 | 659.00 | 644.50 | 653.50 | 631.33 | 2,204,440 |
| 2026-01-27 | 646.50 | 648.50 | 639.75 | 648.00 | 626.02 | 1,563,909 |
| 2026-01-26 | 640.00 | 647.00 | 637.00 | 645.00 | 623.12 | 1,957,729 |
| 2026-01-23 | 639.50 | 645.00 | 636.50 | 637.50 | 615.88 | 2,037,034 |
| 2026-01-22 | 641.50 | 658.07 | 636.00 | 641.00 | 619.26 | 3,066,808 |
| 2026-01-21 | 633.50 | 643.50 | 630.00 | 636.00 | 614.43 | 2,082,367 |
| 2026-01-20 | 653.00 | 655.50 | 629.00 | 635.00 | 613.46 | 1,895,696 |
| 2026-01-19 | 650.00 | 654.00 | 644.50 | 654.00 | 631.82 | 1,892,505 |
| 2026-01-16 | 639.00 | 652.00 | 638.00 | 650.00 | 627.95 | 2,728,346 |
| 2026-01-15 | 628.00 | 643.50 | 624.00 | 641.50 | 619.74 | 2,251,748 |
| 2026-01-14 | 629.00 | 631.29 | 619.00 | 628.00 | 606.70 | 2,370,848 |
| 2026-01-13 | 626.00 | 636.50 | 625.00 | 627.50 | 606.22 | 1,633,940 |
| 2026-01-12 | 643.50 | 645.50 | 620.00 | 628.00 | 606.70 | 2,489,348 |
| 2026-01-09 | 643.50 | 647.00 | 637.93 | 644.00 | 622.16 | 1,728,193 |
| 2026-01-08 | 642.00 | 647.00 | 631.50 | 645.00 | 623.12 | 2,912,070 |
| 2026-01-07 | 627.50 | 645.00 | 623.50 | 644.50 | 622.64 | 5,358,294 |
| 2026-01-06 | 618.00 | 632.50 | 618.00 | 624.50 | 603.32 | 1,698,247 |
| 2026-01-05 | 624.50 | 626.25 | 614.00 | 624.50 | 603.32 | 2,088,960 |
| 2026-01-02 | 621.50 | 626.53 | 616.50 | 619.50 | 598.49 | 1,181,599 |
| 2025-12-31 | 627.00 | 627.00 | 621.50 | 622.00 | 600.90 | 1,051,420 |
| 2025-12-30 | 622.50 | 625.50 | 612.00 | 624.50 | 603.32 | 1,058,277 |
| 2025-12-29 | 610.00 | 624.50 | 606.00 | 620.00 | 598.97 | 2,021,593 |
| 2025-12-24 | 606.50 | 608.50 | 603.00 | 607.50 | 586.89 | 801,653 |
| 2025-12-23 | 608.00 | 610.00 | 602.00 | 605.50 | 584.96 | 1,093,450 |
| 2025-12-22 | 599.50 | 603.50 | 596.00 | 603.50 | 583.03 | 969,735 |
| 2025-12-19 | 598.50 | 604.00 | 595.50 | 603.00 | 582.55 | 4,998,859 |
| 2025-12-18 | 595.50 | 605.00 | 593.50 | 605.00 | 584.48 | 4,105,375 |
| 2025-12-17 | 587.50 | 601.00 | 586.00 | 596.00 | 575.78 | 15,230,012 |
| 2025-12-16 | 584.50 | 591.00 | 580.50 | 587.00 | 567.09 | 5,426,477 |
| 2025-12-15 | 583.50 | 588.00 | 578.50 | 582.50 | 562.74 | 1,899,949 |
| 2025-12-12 | 592.00 | 592.00 | 580.00 | 581.00 | 561.29 | 2,867,178 |
| 2025-12-11 | 585.00 | 589.50 | 580.50 | 585.50 | 565.64 | 4,883,384 |
| 2025-12-10 | 595.50 | 598.50 | 586.00 | 586.50 | 566.61 | 3,698,025 |
| 2025-12-09 | 603.50 | 606.78 | 597.46 | 598.00 | 577.72 | 2,235,299 |
| 2025-12-08 | 616.50 | 618.00 | 603.00 | 604.00 | 583.51 | 2,901,877 |
| 2025-12-05 | 613.50 | 626.00 | 611.00 | 618.00 | 597.04 | 4,007,050 |
| 2025-12-04 | 611.50 | 622.00 | 608.00 | 614.00 | 593.17 | 2,237,326 |
| 2025-12-03 | 615.00 | 618.50 | 604.50 | 610.50 | 589.79 | 2,660,449 |
| 2025-12-02 | 602.50 | 618.50 | 601.50 | 612.00 | 591.24 | 5,852,624 |
| 2025-12-01 | 602.00 | 604.00 | 593.50 | 600.50 | 580.13 | 4,996,020 |
| 2025-11-28 | 610.00 | 610.00 | 600.50 | 605.00 | 584.48 | 3,837,130 |
| 2025-11-27 | 597.50 | 628.50 | 594.00 | 605.00 | 584.48 | 11,533,041 |
| 2025-11-26 | 596.50 | 613.38 | 588.50 | 612.50 | 573.37 | 12,436,112 |
| 2025-11-25 | 590.50 | 597.50 | 586.50 | 594.50 | 556.52 | 3,160,599 |
| 2025-11-24 | 592.50 | 593.00 | 585.00 | 588.50 | 550.90 | 4,992,532 |
| 2025-11-21 | 586.00 | 593.00 | 583.90 | 589.00 | 551.37 | 2,511,168 |
| 2025-11-20 | 599.00 | 600.50 | 586.00 | 588.00 | 550.43 | 4,060,805 |
| 2025-11-19 | 602.00 | 605.50 | 594.08 | 597.00 | 558.86 | 2,341,971 |
| 2025-11-18 | 596.50 | 604.50 | 595.50 | 599.50 | 561.20 | 2,501,908 |
| 2025-11-17 | 615.00 | 619.50 | 602.50 | 608.00 | 569.16 | 5,651,304 |
| 2025-11-14 | 635.00 | 635.82 | 611.00 | 613.00 | 573.84 | 6,105,199 |
| 2025-11-13 | 643.00 | 647.00 | 639.50 | 647.00 | 605.67 | 6,930,409 |
| 2025-11-12 | 644.50 | 647.50 | 641.00 | 641.00 | 600.05 | 2,444,130 |
| 2025-11-11 | 646.00 | 650.50 | 641.80 | 646.00 | 604.73 | 3,073,904 |
| 2025-11-10 | 643.00 | 645.50 | 639.00 | 640.00 | 599.11 | 1,083,753 |
| 2025-11-07 | 637.50 | 644.00 | 636.50 | 642.50 | 601.45 | 1,863,897 |
| 2025-11-06 | 634.00 | 645.50 | 632.00 | 638.00 | 597.24 | 3,622,933 |
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.