Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 603.00 | 613.00 | 602.00 | 612.50 | 562.19 | 2,224,151 |
| 2025-05-19 | 601.50 | 603.50 | 589.50 | 603.50 | 553.93 | 1,496,052 |
| 2025-05-16 | 593.00 | 605.00 | 587.50 | 603.00 | 553.47 | 4,926,242 |
| 2025-05-15 | 592.00 | 603.50 | 586.00 | 603.50 | 553.93 | 5,062,792 |
| 2025-05-14 | 591.50 | 597.50 | 587.50 | 592.00 | 543.38 | 10,372,731 |
| 2025-05-13 | 591.00 | 596.50 | 585.00 | 591.50 | 542.92 | 2,446,349 |
| 2025-05-12 | 600.00 | 605.50 | 587.00 | 596.50 | 547.51 | 2,727,217 |
| 2025-05-09 | 593.00 | 600.50 | 592.00 | 599.00 | 549.80 | 1,176,733 |
| 2025-05-08 | 608.00 | 610.50 | 591.00 | 592.00 | 543.38 | 4,128,618 |
| 2025-05-07 | 609.50 | 610.50 | 600.00 | 606.50 | 556.69 | 2,562,432 |
| 2025-05-06 | 606.00 | 614.50 | 604.00 | 609.50 | 559.44 | 3,305,402 |
| 2025-05-02 | 605.50 | 608.00 | 600.00 | 600.50 | 551.18 | 2,198,759 |
| 2025-05-01 | 593.50 | 604.00 | 591.00 | 603.00 | 553.47 | 1,072,274 |
| 2025-04-30 | 589.00 | 593.00 | 584.50 | 592.50 | 543.84 | 2,715,928 |
| 2025-04-29 | 588.50 | 594.50 | 585.00 | 587.50 | 539.25 | 2,358,926 |
| 2025-04-28 | 583.00 | 587.00 | 579.00 | 585.00 | 536.95 | 2,750,228 |
| 2025-04-25 | 580.00 | 584.50 | 577.00 | 579.50 | 531.90 | 1,679,167 |
| 2025-04-24 | 578.50 | 589.00 | 574.00 | 580.00 | 532.36 | 4,093,787 |
| 2025-04-23 | 585.50 | 588.00 | 573.00 | 576.00 | 528.69 | 2,141,717 |
| 2025-04-22 | 579.00 | 588.00 | 576.00 | 581.50 | 533.74 | 1,887,896 |
| 2025-04-17 | 564.50 | 580.00 | 563.50 | 576.50 | 529.15 | 2,560,477 |
| 2025-04-16 | 554.50 | 567.00 | 552.00 | 564.50 | 518.13 | 4,108,791 |
| 2025-04-15 | 542.50 | 554.50 | 540.50 | 552.50 | 507.12 | 2,307,718 |
| 2025-04-14 | 540.50 | 544.00 | 535.00 | 542.50 | 497.94 | 2,015,740 |
| 2025-04-11 | 527.00 | 537.00 | 521.00 | 533.00 | 489.22 | 3,208,400 |
| 2025-04-10 | 532.00 | 537.50 | 520.00 | 526.00 | 482.80 | 2,740,145 |
| 2025-04-09 | 511.00 | 514.00 | 490.20 | 499.40 | 458.38 | 3,299,429 |
| 2025-04-08 | 509.50 | 527.00 | 500.00 | 522.00 | 479.13 | 10,613,748 |
| 2025-04-07 | 518.00 | 540.00 | 507.50 | 508.00 | 466.28 | 7,271,784 |
| 2025-04-04 | 562.00 | 567.62 | 537.50 | 539.00 | 494.73 | 7,996,403 |
| 2025-04-03 | 548.00 | 569.00 | 546.00 | 563.00 | 516.76 | 3,789,901 |
| 2025-04-02 | 549.00 | 552.50 | 545.50 | 550.50 | 505.28 | 10,627,237 |
| 2025-04-01 | 551.50 | 558.00 | 550.50 | 552.50 | 507.12 | 2,873,594 |
| 2025-03-31 | 554.00 | 555.00 | 546.00 | 550.00 | 504.83 | 2,996,476 |
| 2025-03-28 | 540.50 | 557.50 | 539.50 | 553.50 | 508.04 | 2,483,077 |
| 2025-03-27 | 543.00 | 547.50 | 538.50 | 541.00 | 496.57 | 3,760,022 |
| 2025-03-26 | 548.50 | 550.00 | 539.50 | 545.50 | 500.70 | 3,766,463 |
| 2025-03-25 | 554.50 | 559.50 | 546.50 | 548.50 | 503.45 | 4,111,153 |
| 2025-03-24 | 567.00 | 569.00 | 557.00 | 558.50 | 512.63 | 1,588,729 |
| 2025-03-21 | 566.50 | 570.00 | 562.50 | 565.50 | 519.05 | 7,871,101 |
| 2025-03-20 | 564.50 | 571.00 | 563.50 | 568.50 | 521.81 | 2,950,504 |
| 2025-03-19 | 564.50 | 566.00 | 560.00 | 562.00 | 515.84 | 2,522,009 |
| 2025-03-18 | 564.50 | 569.00 | 562.00 | 564.00 | 517.68 | 2,141,668 |
| 2025-03-17 | 560.50 | 568.50 | 560.00 | 564.00 | 517.68 | 1,707,661 |
| 2025-03-14 | 557.00 | 563.00 | 551.94 | 560.00 | 514.00 | 1,886,603 |
| 2025-03-13 | 557.50 | 561.00 | 550.50 | 557.50 | 511.71 | 3,957,660 |
| 2025-03-12 | 565.00 | 576.00 | 557.00 | 560.50 | 514.46 | 2,902,664 |
| 2025-03-11 | 563.00 | 572.50 | 562.50 | 563.00 | 516.76 | 4,031,015 |
| 2025-03-10 | 553.50 | 571.50 | 550.50 | 564.00 | 517.68 | 8,125,750 |
| 2025-03-07 | 539.00 | 552.00 | 530.95 | 549.00 | 503.91 | 3,954,752 |
| 2025-03-06 | 540.00 | 541.00 | 530.00 | 538.00 | 493.81 | 6,684,287 |
| 2025-03-05 | 545.00 | 556.50 | 535.00 | 536.50 | 492.43 | 6,078,343 |
| 2025-03-04 | 555.00 | 560.00 | 551.35 | 552.50 | 507.12 | 3,843,580 |
| 2025-03-03 | 560.50 | 562.50 | 554.50 | 558.00 | 512.17 | 3,849,759 |
| 2025-02-28 | 567.50 | 577.00 | 561.50 | 564.50 | 518.13 | 6,750,762 |
| 2025-02-27 | 573.50 | 579.00 | 569.00 | 576.00 | 528.69 | 3,490,321 |
| 2025-02-26 | 575.50 | 581.50 | 573.48 | 575.50 | 528.23 | 1,430,788 |
| 2025-02-25 | 573.00 | 582.00 | 572.50 | 576.00 | 528.69 | 1,650,002 |
| 2025-02-24 | 575.00 | 583.50 | 571.00 | 573.00 | 525.94 | 2,071,679 |
| 2025-02-21 | 575.00 | 576.50 | 570.50 | 570.50 | 523.64 | 2,130,526 |
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.