Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 616.00 | 619.50 | 604.00 | 619.00 | 550.44 | 9,462,377 |
| 2024-11-22 | 597.00 | 613.00 | 594.00 | 610.00 | 542.44 | 2,743,325 |
| 2024-11-21 | 588.00 | 594.00 | 584.50 | 593.50 | 527.76 | 2,263,598 |
| 2024-11-20 | 595.50 | 597.00 | 582.50 | 586.00 | 521.09 | 2,498,761 |
| 2024-11-19 | 588.00 | 596.50 | 583.00 | 596.50 | 530.43 | 6,106,633 |
| 2024-11-18 | 603.50 | 607.89 | 584.00 | 584.50 | 519.76 | 2,241,821 |
| 2024-11-15 | 596.50 | 609.50 | 580.00 | 605.00 | 537.99 | 3,203,480 |
| 2024-11-14 | 572.50 | 581.00 | 570.00 | 580.00 | 515.76 | 2,148,129 |
| 2024-11-13 | 583.50 | 586.00 | 567.50 | 571.00 | 507.75 | 2,433,551 |
| 2024-11-12 | 588.50 | 592.50 | 585.00 | 585.50 | 520.65 | 1,684,922 |
| 2024-11-11 | 595.00 | 597.00 | 590.50 | 594.00 | 528.21 | 6,654,611 |
| 2024-11-08 | 591.00 | 594.00 | 589.00 | 593.00 | 527.32 | 1,939,972 |
| 2024-11-07 | 586.50 | 591.50 | 584.00 | 589.50 | 524.21 | 7,082,628 |
| 2024-11-06 | 594.50 | 603.00 | 580.50 | 583.00 | 518.43 | 2,706,210 |
| 2024-11-05 | 602.50 | 605.00 | 595.00 | 595.00 | 529.10 | 3,022,937 |
| 2024-11-04 | 601.00 | 610.00 | 601.00 | 603.50 | 536.66 | 1,240,265 |
| 2024-11-01 | 600.00 | 609.00 | 596.50 | 605.00 | 537.99 | 1,912,484 |
| 2024-10-31 | 612.00 | 614.83 | 598.00 | 601.50 | 534.88 | 5,145,499 |
| 2024-10-30 | 616.50 | 636.50 | 613.50 | 618.50 | 549.99 | 2,335,357 |
| 2024-10-29 | 624.50 | 624.50 | 615.00 | 618.00 | 549.55 | 1,533,493 |
| 2024-10-28 | 618.50 | 624.50 | 617.00 | 621.00 | 552.22 | 1,630,821 |
| 2024-10-25 | 627.50 | 629.50 | 618.00 | 618.50 | 549.99 | 1,437,415 |
| 2024-10-24 | 627.00 | 630.00 | 624.00 | 626.50 | 557.11 | 612,971 |
| 2024-10-23 | 625.00 | 629.00 | 619.00 | 624.00 | 554.88 | 2,118,127 |
| 2024-10-22 | 629.50 | 633.50 | 621.50 | 626.00 | 556.66 | 1,462,169 |
| 2024-10-21 | 650.50 | 651.00 | 635.50 | 635.50 | 565.11 | 1,068,098 |
| 2024-10-18 | 645.50 | 650.50 | 642.50 | 646.50 | 574.89 | 6,890,404 |
| 2024-10-17 | 662.00 | 662.00 | 648.50 | 650.00 | 578.00 | 1,565,414 |
| 2024-10-16 | 645.50 | 658.50 | 645.00 | 658.50 | 585.56 | 4,511,542 |
| 2024-10-15 | 642.50 | 645.50 | 636.00 | 641.50 | 570.45 | 1,273,337 |
| 2024-10-14 | 638.00 | 642.00 | 630.00 | 636.50 | 566.00 | 6,891,391 |
| 2024-10-11 | 633.50 | 640.00 | 632.50 | 640.00 | 569.11 | 1,914,437 |
| 2024-10-10 | 636.00 | 641.50 | 630.00 | 632.50 | 562.44 | 7,762,124 |
| 2024-10-09 | 633.00 | 641.50 | 633.00 | 637.00 | 566.44 | 2,312,511 |
| 2024-10-08 | 626.00 | 631.00 | 622.50 | 630.50 | 560.66 | 1,067,635 |
| 2024-10-07 | 642.00 | 642.50 | 628.00 | 628.00 | 558.44 | 1,470,057 |
| 2024-10-04 | 640.50 | 649.00 | 638.50 | 639.00 | 568.22 | 2,159,711 |
| 2024-10-03 | 642.00 | 647.00 | 636.50 | 642.00 | 570.89 | 1,755,094 |
| 2024-10-02 | 650.00 | 654.50 | 638.00 | 638.00 | 567.33 | 2,642,974 |
| 2024-10-01 | 657.50 | 657.50 | 644.50 | 653.00 | 580.67 | 2,089,732 |
| 2024-09-30 | 655.50 | 660.00 | 646.00 | 651.00 | 578.89 | 3,341,865 |
| 2024-09-27 | 659.00 | 663.00 | 657.99 | 660.00 | 586.90 | 1,647,796 |
| 2024-09-26 | 655.50 | 664.00 | 655.50 | 660.00 | 586.90 | 1,804,813 |
| 2024-09-25 | 651.50 | 657.00 | 649.50 | 651.00 | 578.89 | 1,306,269 |
| 2024-09-24 | 664.50 | 668.00 | 648.50 | 655.50 | 582.90 | 1,600,289 |
| 2024-09-23 | 656.50 | 662.00 | 651.50 | 661.00 | 587.79 | 915,239 |
| 2024-09-20 | 665.00 | 668.50 | 657.00 | 657.00 | 584.23 | 10,678,641 |
| 2024-09-19 | 671.50 | 673.50 | 663.00 | 668.00 | 594.01 | 1,397,239 |
| 2024-09-18 | 667.50 | 668.00 | 659.00 | 663.00 | 589.56 | 1,687,964 |
| 2024-09-17 | 680.50 | 680.50 | 668.50 | 668.50 | 594.46 | 1,725,422 |
| 2024-09-16 | 675.00 | 679.03 | 671.50 | 674.50 | 599.79 | 1,918,000 |
| 2024-09-13 | 673.50 | 682.00 | 671.50 | 675.50 | 600.68 | 1,303,905 |
| 2024-09-12 | 673.00 | 673.00 | 668.00 | 671.00 | 596.68 | 8,090,313 |
| 2024-09-11 | 664.50 | 668.00 | 657.00 | 664.00 | 590.45 | 1,810,294 |
| 2024-09-10 | 648.00 | 665.00 | 646.50 | 660.00 | 586.90 | 7,508,808 |
| 2024-09-09 | 660.50 | 662.50 | 645.50 | 654.00 | 581.56 | 2,339,686 |
| 2024-09-06 | 651.50 | 658.50 | 648.50 | 657.00 | 584.23 | 1,619,924 |
| 2024-09-05 | 642.00 | 659.50 | 638.50 | 652.50 | 580.23 | 1,436,154 |
| 2024-09-04 | 628.00 | 641.50 | 628.00 | 639.00 | 568.22 | 1,931,974 |
| 2024-09-03 | 636.00 | 636.50 | 626.50 | 635.50 | 565.11 | 1,439,015 |
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.