Land Securities Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 650.00 | 659.00 | 647.00 | 656.00 | 656.00 | 4,354,363 |
| 2026-10-16 | 653.00 | 653.00 | 644.00 | 650.50 | 650.50 | 2,306,515 |
| 2026-10-15 | 643.50 | 654.50 | 639.50 | 651.50 | 651.50 | 5,994,854 |
| 2026-10-14 | 622.00 | 639.00 | 619.50 | 635.50 | 635.50 | 4,331,330 |
| 2026-10-13 | 617.00 | 622.50 | 614.00 | 619.00 | 619.00 | 2,361,973 |
| 2026-10-12 | 607.00 | 611.50 | 604.00 | 611.50 | 611.50 | 1,809,712 |
| 2026-10-09 | 608.50 | 610.50 | 600.50 | 604.00 | 604.00 | 10,151,157 |
| 2026-10-08 | 608.50 | 609.00 | 597.00 | 601.00 | 601.00 | 6,268,884 |
| 2026-10-07 | 615.50 | 621.00 | 608.00 | 612.50 | 612.50 | 2,415,637 |
| 2026-10-06 | 626.50 | 630.00 | 616.50 | 617.50 | 617.50 | 15,728,812 |
| 2026-10-05 | 617.50 | 623.50 | 615.00 | 618.50 | 618.50 | 10,508,957 |
| 2026-10-02 | 607.50 | 619.50 | 603.50 | 615.00 | 615.00 | 5,367,376 |
| 2026-10-01 | 617.00 | 634.50 | 600.00 | 607.50 | 607.50 | 9,978,656 |
| 2026-09-30 | 615.00 | 630.00 | 615.00 | 624.50 | 624.50 | 3,356,962 |
| 2026-09-29 | 620.50 | 625.00 | 616.00 | 617.00 | 617.00 | 1,379,429 |
| 2026-09-28 | 623.00 | 627.50 | 619.50 | 619.50 | 619.50 | 1,512,881 |
| 2026-09-25 | 622.00 | 625.50 | 616.00 | 618.00 | 618.00 | 3,390,012 |
| 2026-09-24 | 620.00 | 623.00 | 615.50 | 618.50 | 618.50 | 3,668,861 |
| 2026-09-23 | 638.50 | 638.50 | 620.00 | 620.00 | 620.00 | 1,761,065 |
| 2026-09-22 | 635.50 | 639.00 | 621.50 | 631.00 | 631.00 | 4,263,107 |
| 2026-09-21 | 636.00 | 638.50 | 624.50 | 637.50 | 637.50 | 2,693,030 |
Page 1 of 1 · 21 trading days
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.