Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 634.00 | 645.50 | 632.00 | 638.00 | 597.24 | 3,622,933 |
| 2025-11-05 | 630.00 | 640.47 | 626.00 | 630.50 | 590.22 | 2,776,211 |
| 2025-11-04 | 592.00 | 629.50 | 592.00 | 627.50 | 587.41 | 4,547,200 |
| 2025-11-03 | 621.00 | 625.00 | 614.00 | 615.00 | 575.71 | 1,643,598 |
| 2025-10-31 | 629.00 | 631.50 | 620.50 | 621.50 | 581.79 | 2,626,971 |
| 2025-10-30 | 640.50 | 643.00 | 628.50 | 630.00 | 589.75 | 1,681,575 |
| 2025-10-29 | 641.00 | 645.50 | 637.00 | 640.00 | 599.11 | 2,585,825 |
| 2025-10-28 | 646.00 | 647.00 | 634.00 | 639.50 | 598.64 | 1,885,052 |
| 2025-10-27 | 650.00 | 652.50 | 643.81 | 645.00 | 603.79 | 3,649,433 |
| 2025-10-24 | 647.50 | 650.00 | 636.50 | 650.00 | 608.47 | 2,041,283 |
| 2025-10-23 | 645.50 | 651.00 | 641.00 | 645.50 | 604.26 | 3,481,910 |
| 2025-10-22 | 635.50 | 648.50 | 632.50 | 645.50 | 604.26 | 2,877,828 |
| 2025-10-21 | 622.00 | 629.00 | 621.00 | 627.50 | 587.41 | 1,873,503 |
| 2025-10-20 | 620.00 | 624.50 | 615.00 | 621.00 | 581.33 | 1,797,779 |
| 2025-10-17 | 616.50 | 620.50 | 612.50 | 620.50 | 580.86 | 2,226,966 |
| 2025-10-16 | 624.00 | 625.50 | 617.00 | 621.00 | 581.33 | 2,038,124 |
| 2025-10-15 | 614.50 | 638.50 | 612.70 | 621.00 | 581.33 | 7,683,415 |
| 2025-10-14 | 601.00 | 616.44 | 600.27 | 610.00 | 571.03 | 6,746,866 |
| 2025-10-13 | 588.50 | 602.50 | 586.00 | 602.00 | 563.54 | 2,540,385 |
| 2025-10-10 | 592.00 | 597.50 | 586.00 | 587.00 | 549.50 | 2,129,966 |
| 2025-10-09 | 586.50 | 595.50 | 586.50 | 590.00 | 552.31 | 8,839,370 |
| 2025-10-08 | 593.00 | 595.50 | 584.50 | 587.50 | 549.97 | 2,655,215 |
| 2025-10-07 | 599.50 | 601.00 | 594.50 | 594.50 | 556.52 | 2,383,835 |
| 2025-10-06 | 597.50 | 604.50 | 592.00 | 601.00 | 562.60 | 2,001,988 |
| 2025-10-03 | 587.50 | 598.50 | 584.00 | 598.50 | 560.26 | 3,134,337 |
| 2025-10-02 | 597.00 | 599.00 | 583.50 | 586.50 | 549.03 | 1,940,981 |
| 2025-10-01 | 581.50 | 597.50 | 577.50 | 597.50 | 559.33 | 4,083,496 |
| 2025-09-30 | 581.50 | 582.00 | 573.50 | 582.00 | 544.82 | 3,604,523 |
| 2025-09-29 | 581.00 | 583.00 | 575.50 | 582.00 | 544.82 | 5,037,943 |
| 2025-09-26 | 575.00 | 582.50 | 574.00 | 579.00 | 542.01 | 2,265,917 |
| 2025-09-25 | 575.50 | 579.50 | 572.00 | 575.00 | 538.26 | 2,707,303 |
| 2025-09-24 | 574.50 | 586.00 | 572.50 | 580.50 | 543.41 | 9,311,996 |
| 2025-09-23 | 565.00 | 590.00 | 564.00 | 575.50 | 538.73 | 16,857,007 |
| 2025-09-22 | 560.00 | 569.50 | 553.50 | 563.00 | 527.03 | 6,141,575 |
| 2025-09-19 | 557.00 | 566.50 | 552.00 | 561.50 | 525.63 | 11,234,466 |
| 2025-09-18 | 546.50 | 561.95 | 545.00 | 554.00 | 518.61 | 5,427,646 |
| 2025-09-17 | 547.50 | 552.00 | 545.94 | 550.00 | 514.86 | 1,849,500 |
| 2025-09-16 | 556.50 | 559.50 | 545.00 | 545.00 | 510.18 | 1,880,560 |
| 2025-09-15 | 544.50 | 554.00 | 542.00 | 554.00 | 518.61 | 3,149,168 |
| 2025-09-12 | 550.50 | 552.00 | 539.50 | 544.50 | 509.71 | 1,786,152 |
| 2025-09-11 | 542.00 | 549.50 | 541.00 | 549.50 | 514.39 | 2,504,863 |
| 2025-09-10 | 546.00 | 552.00 | 538.00 | 542.00 | 507.37 | 2,380,082 |
| 2025-09-09 | 543.00 | 551.50 | 542.50 | 546.00 | 511.12 | 1,657,900 |
| 2025-09-08 | 541.00 | 546.88 | 539.50 | 541.50 | 506.91 | 2,085,604 |
| 2025-09-05 | 538.50 | 543.50 | 532.00 | 539.50 | 505.03 | 2,416,323 |
| 2025-09-04 | 535.00 | 541.50 | 534.00 | 535.50 | 501.29 | 1,918,780 |
| 2025-09-03 | 529.50 | 537.00 | 522.50 | 534.00 | 499.88 | 2,681,283 |
| 2025-09-02 | 550.00 | 551.00 | 528.50 | 529.00 | 495.20 | 2,766,858 |
| 2025-09-01 | 553.00 | 555.50 | 551.00 | 552.00 | 516.73 | 921,508 |
| 2025-08-29 | 560.00 | 560.50 | 551.00 | 554.00 | 518.61 | 2,509,228 |
| 2025-08-28 | 570.00 | 573.00 | 555.00 | 559.00 | 523.29 | 3,120,102 |
| 2025-08-27 | 569.50 | 578.50 | 568.50 | 571.50 | 534.99 | 1,207,958 |
| 2025-08-26 | 580.00 | 580.50 | 567.50 | 571.50 | 534.99 | 4,181,930 |
| 2025-08-22 | 573.00 | 580.00 | 569.00 | 578.00 | 541.07 | 1,152,795 |
| 2025-08-21 | 577.00 | 577.50 | 568.50 | 574.50 | 537.80 | 1,194,599 |
| 2025-08-20 | 569.00 | 576.00 | 565.00 | 576.00 | 539.20 | 1,800,113 |
| 2025-08-19 | 567.00 | 570.50 | 565.00 | 567.00 | 530.78 | 1,271,232 |
| 2025-08-18 | 577.00 | 578.00 | 568.00 | 568.00 | 531.71 | 1,288,906 |
| 2025-08-15 | 584.00 | 584.00 | 572.00 | 574.00 | 537.33 | 1,539,398 |
| 2025-08-14 | 577.50 | 581.00 | 573.50 | 577.50 | 540.61 | 1,343,784 |
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.