Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 576.50 | 578.00 | 571.00 | 577.00 | 540.14 | 1,839,163 |
| 2025-08-12 | 585.00 | 587.00 | 573.00 | 573.00 | 536.39 | 1,222,868 |
| 2025-08-11 | 588.00 | 588.50 | 582.50 | 584.00 | 546.69 | 1,275,363 |
| 2025-08-08 | 590.50 | 590.50 | 583.00 | 585.00 | 547.63 | 1,673,078 |
| 2025-08-07 | 583.00 | 586.00 | 574.50 | 583.00 | 545.75 | 3,653,597 |
| 2025-08-06 | 581.00 | 587.50 | 579.50 | 586.50 | 549.03 | 2,099,002 |
| 2025-08-05 | 577.00 | 580.50 | 574.00 | 577.50 | 540.61 | 1,708,271 |
| 2025-08-04 | 574.00 | 581.00 | 573.00 | 576.50 | 539.67 | 2,127,751 |
| 2025-08-01 | 570.50 | 576.50 | 567.50 | 573.50 | 536.86 | 1,403,011 |
| 2025-07-31 | 580.50 | 583.00 | 576.00 | 577.50 | 540.61 | 3,286,648 |
| 2025-07-30 | 585.00 | 587.50 | 575.00 | 577.50 | 540.61 | 1,477,035 |
| 2025-07-29 | 586.50 | 590.50 | 581.97 | 582.50 | 545.29 | 1,155,132 |
| 2025-07-28 | 588.50 | 591.50 | 586.00 | 590.50 | 552.77 | 1,516,157 |
| 2025-07-25 | 590.00 | 590.00 | 578.50 | 584.50 | 547.16 | 1,541,853 |
| 2025-07-24 | 587.00 | 589.50 | 583.50 | 589.50 | 551.84 | 1,090,580 |
| 2025-07-23 | 595.50 | 596.00 | 585.50 | 585.50 | 548.09 | 1,882,855 |
| 2025-07-22 | 587.00 | 592.50 | 582.50 | 592.00 | 554.18 | 1,302,314 |
| 2025-07-21 | 582.54 | 587.50 | 576.50 | 586.00 | 548.56 | 1,458,979 |
| 2025-07-18 | 576.00 | 582.00 | 573.50 | 578.50 | 541.54 | 1,899,125 |
| 2025-07-17 | 572.00 | 576.00 | 569.00 | 571.50 | 534.99 | 2,480,656 |
| 2025-07-16 | 573.00 | 575.50 | 563.50 | 572.00 | 535.46 | 4,445,907 |
| 2025-07-15 | 580.50 | 584.00 | 577.00 | 577.50 | 540.61 | 2,283,353 |
| 2025-07-14 | 573.50 | 581.00 | 573.50 | 581.00 | 543.88 | 1,135,959 |
| 2025-07-11 | 577.50 | 580.73 | 572.00 | 576.00 | 539.20 | 1,869,084 |
| 2025-07-10 | 593.00 | 595.50 | 579.20 | 580.50 | 543.41 | 2,626,211 |
| 2025-07-09 | 595.50 | 597.00 | 589.50 | 595.50 | 557.46 | 1,720,296 |
| 2025-07-08 | 594.50 | 599.00 | 588.00 | 591.50 | 553.71 | 1,858,343 |
| 2025-07-07 | 600.50 | 603.50 | 596.50 | 599.00 | 560.73 | 2,116,921 |
| 2025-07-04 | 600.50 | 601.00 | 593.16 | 598.50 | 560.26 | 1,119,434 |
| 2025-07-03 | 602.00 | 611.00 | 599.00 | 600.50 | 562.14 | 3,233,879 |
| 2025-07-02 | 631.00 | 634.00 | 600.00 | 600.00 | 561.67 | 3,641,189 |
| 2025-07-01 | 630.00 | 636.50 | 628.00 | 633.50 | 593.03 | 3,468,046 |
| 2025-06-30 | 628.00 | 638.00 | 627.50 | 631.00 | 590.69 | 2,606,179 |
| 2025-06-27 | 632.00 | 637.50 | 629.50 | 634.00 | 593.50 | 1,617,469 |
| 2025-06-26 | 624.50 | 635.00 | 622.50 | 631.50 | 591.16 | 1,738,610 |
| 2025-06-25 | 629.00 | 629.00 | 619.50 | 622.50 | 582.73 | 1,787,621 |
| 2025-06-24 | 628.00 | 630.00 | 622.00 | 625.50 | 585.54 | 2,917,865 |
| 2025-06-23 | 615.50 | 624.50 | 615.50 | 621.00 | 581.33 | 1,176,524 |
| 2025-06-20 | 626.50 | 631.50 | 624.00 | 625.00 | 585.07 | 5,853,818 |
| 2025-06-19 | 621.50 | 625.00 | 618.50 | 622.00 | 582.26 | 1,621,929 |
| 2025-06-18 | 620.50 | 626.50 | 616.00 | 625.50 | 585.54 | 1,943,355 |
| 2025-06-17 | 616.50 | 619.00 | 611.50 | 618.50 | 578.99 | 2,262,706 |
| 2025-06-16 | 616.50 | 619.00 | 612.06 | 617.50 | 578.05 | 3,904,152 |
| 2025-06-13 | 622.50 | 624.00 | 615.00 | 616.00 | 576.65 | 3,464,954 |
| 2025-06-12 | 616.50 | 625.00 | 614.00 | 623.00 | 583.20 | 2,780,600 |
| 2025-06-11 | 634.50 | 636.00 | 628.00 | 631.00 | 579.17 | 4,992,631 |
| 2025-06-10 | 630.00 | 638.00 | 627.00 | 634.50 | 582.39 | 1,729,925 |
| 2025-06-09 | 624.00 | 626.50 | 621.00 | 624.50 | 573.21 | 1,079,251 |
| 2025-06-06 | 621.50 | 626.00 | 620.50 | 623.50 | 572.29 | 3,672,385 |
| 2025-06-05 | 626.00 | 626.50 | 616.50 | 622.00 | 570.91 | 1,968,492 |
| 2025-06-04 | 631.00 | 632.50 | 621.50 | 623.50 | 572.29 | 2,214,963 |
| 2025-06-03 | 637.50 | 640.50 | 629.00 | 631.50 | 579.63 | 3,232,867 |
| 2025-06-02 | 631.50 | 636.00 | 625.50 | 635.00 | 582.84 | 2,222,810 |
| 2025-05-30 | 633.00 | 638.50 | 631.50 | 633.00 | 581.01 | 9,204,939 |
| 2025-05-29 | 628.50 | 632.50 | 622.50 | 630.00 | 578.26 | 1,850,907 |
| 2025-05-28 | 624.50 | 629.50 | 622.00 | 625.00 | 573.67 | 2,213,589 |
| 2025-05-27 | 617.50 | 627.00 | 615.00 | 623.00 | 571.83 | 3,639,462 |
| 2025-05-23 | 605.00 | 610.50 | 595.50 | 610.50 | 560.36 | 3,199,436 |
| 2025-05-22 | 613.00 | 613.50 | 600.00 | 602.50 | 553.01 | 3,165,008 |
| 2025-05-21 | 611.50 | 619.50 | 608.00 | 615.50 | 564.95 | 3,009,234 |
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.