Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 579.00 | 582.50 | 566.50 | 573.00 | 525.94 | 2,167,944 |
| 2025-02-19 | 589.50 | 590.50 | 578.50 | 582.00 | 525.48 | 3,178,098 |
| 2025-02-18 | 589.50 | 590.50 | 583.00 | 588.50 | 531.35 | 1,746,172 |
| 2025-02-17 | 588.50 | 593.50 | 583.30 | 587.50 | 530.44 | 2,189,090 |
| 2025-02-14 | 593.50 | 596.00 | 587.50 | 592.00 | 534.51 | 1,787,416 |
| 2025-02-13 | 592.00 | 593.50 | 585.50 | 590.00 | 532.70 | 2,143,275 |
| 2025-02-12 | 587.00 | 601.50 | 583.50 | 588.00 | 530.90 | 4,076,222 |
| 2025-02-11 | 587.50 | 589.00 | 580.00 | 583.00 | 526.38 | 4,827,378 |
| 2025-02-10 | 582.00 | 591.00 | 581.50 | 587.50 | 530.44 | 2,111,613 |
| 2025-02-07 | 593.00 | 597.00 | 577.79 | 580.00 | 523.67 | 3,205,376 |
| 2025-02-06 | 588.50 | 602.50 | 585.50 | 593.00 | 535.41 | 4,449,390 |
| 2025-02-05 | 573.00 | 587.50 | 572.50 | 587.50 | 530.44 | 2,257,581 |
| 2025-02-04 | 574.50 | 580.50 | 569.50 | 572.50 | 516.90 | 2,489,910 |
| 2025-02-03 | 577.50 | 579.00 | 570.00 | 578.00 | 521.87 | 2,718,768 |
| 2025-01-31 | 569.50 | 585.00 | 565.50 | 585.00 | 528.19 | 5,422,363 |
| 2025-01-30 | 563.00 | 572.00 | 559.00 | 569.50 | 514.19 | 2,178,336 |
| 2025-01-29 | 561.50 | 567.00 | 558.00 | 563.00 | 508.32 | 4,114,373 |
| 2025-01-28 | 554.00 | 562.00 | 553.00 | 561.50 | 506.97 | 3,193,307 |
| 2025-01-27 | 550.50 | 561.00 | 548.00 | 555.50 | 501.55 | 3,294,547 |
| 2025-01-24 | 558.00 | 564.50 | 547.00 | 550.50 | 497.04 | 3,016,466 |
| 2025-01-23 | 562.00 | 563.10 | 554.00 | 557.50 | 503.36 | 3,224,422 |
| 2025-01-22 | 568.00 | 571.00 | 560.50 | 561.50 | 506.97 | 2,673,268 |
| 2025-01-21 | 570.50 | 573.00 | 561.50 | 567.50 | 512.39 | 1,633,880 |
| 2025-01-20 | 574.00 | 574.00 | 566.00 | 568.50 | 513.29 | 2,060,052 |
| 2025-01-17 | 565.00 | 575.00 | 561.50 | 572.00 | 516.45 | 2,861,840 |
| 2025-01-16 | 559.50 | 561.50 | 552.00 | 561.50 | 506.97 | 3,728,353 |
| 2025-01-15 | 544.00 | 561.00 | 544.00 | 557.00 | 502.91 | 3,118,405 |
| 2025-01-14 | 538.50 | 541.00 | 531.00 | 532.50 | 480.79 | 3,532,615 |
| 2025-01-13 | 538.00 | 541.00 | 531.83 | 533.50 | 481.69 | 3,748,898 |
| 2025-01-10 | 551.00 | 554.50 | 538.00 | 540.50 | 488.01 | 3,174,278 |
| 2025-01-09 | 552.00 | 558.50 | 536.00 | 550.50 | 497.04 | 4,040,536 |
| 2025-01-08 | 572.50 | 575.00 | 555.00 | 559.00 | 504.71 | 2,385,617 |
| 2025-01-07 | 579.00 | 583.00 | 572.50 | 572.50 | 516.90 | 1,542,518 |
| 2025-01-06 | 582.00 | 584.50 | 576.50 | 580.00 | 523.67 | 1,653,744 |
| 2025-01-03 | 581.50 | 582.50 | 574.84 | 579.50 | 523.22 | 1,868,738 |
| 2025-01-02 | 588.00 | 588.00 | 577.00 | 581.50 | 525.03 | 1,034,222 |
| 2024-12-31 | 581.00 | 586.50 | 577.83 | 584.00 | 527.28 | 740,673 |
| 2024-12-30 | 579.00 | 584.50 | 578.00 | 580.50 | 524.12 | 3,353,430 |
| 2024-12-27 | 582.50 | 584.50 | 578.50 | 582.00 | 525.48 | 2,976,736 |
| 2024-12-24 | 577.50 | 583.00 | 572.50 | 582.00 | 525.48 | 1,345,112 |
| 2024-12-23 | 565.50 | 575.00 | 561.50 | 575.00 | 519.16 | 2,705,625 |
| 2024-12-20 | 559.00 | 567.00 | 557.50 | 566.00 | 511.03 | 5,512,129 |
| 2024-12-19 | 566.00 | 571.36 | 556.50 | 559.50 | 505.16 | 2,799,099 |
| 2024-12-18 | 574.50 | 579.76 | 572.50 | 576.00 | 520.06 | 2,139,093 |
| 2024-12-17 | 571.00 | 574.50 | 565.00 | 572.00 | 516.45 | 2,560,436 |
| 2024-12-16 | 587.00 | 587.50 | 568.50 | 570.50 | 515.09 | 1,449,668 |
| 2024-12-13 | 579.00 | 581.50 | 576.50 | 579.50 | 523.22 | 1,999,668 |
| 2024-12-12 | 578.00 | 582.50 | 574.00 | 579.50 | 523.22 | 1,643,801 |
| 2024-12-11 | 587.00 | 587.00 | 575.50 | 577.00 | 520.96 | 1,991,106 |
| 2024-12-10 | 586.00 | 590.00 | 581.50 | 587.00 | 529.99 | 4,213,570 |
| 2024-12-09 | 597.00 | 597.50 | 582.50 | 585.50 | 528.64 | 1,835,278 |
| 2024-12-06 | 590.00 | 597.75 | 590.00 | 594.00 | 536.31 | 3,524,930 |
| 2024-12-05 | 599.00 | 600.50 | 592.50 | 595.00 | 537.22 | 1,656,613 |
| 2024-12-04 | 591.00 | 602.50 | 591.00 | 599.00 | 540.83 | 1,585,133 |
| 2024-12-03 | 594.00 | 597.00 | 589.00 | 592.00 | 534.51 | 1,323,446 |
| 2024-12-02 | 602.50 | 604.50 | 591.00 | 594.50 | 536.76 | 1,347,591 |
| 2024-11-29 | 604.00 | 609.00 | 602.00 | 603.00 | 544.44 | 1,305,354 |
| 2024-11-28 | 614.50 | 616.00 | 603.00 | 606.00 | 547.15 | 1,691,128 |
| 2024-11-27 | 614.50 | 622.50 | 612.00 | 622.00 | 553.11 | 1,567,707 |
| 2024-11-26 | 614.50 | 617.00 | 610.49 | 612.50 | 544.66 | 21,279,962 |
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.