UK markets close in 2 hours 52 minutes

Land Securities Group plc (LDSCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.30-0.18 (-3.28%)
At close: 02:39PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20225.825.825.305.305.30600
30 Sept 20225.485.485.485.485.48-
29 Sept 20225.485.485.485.485.48-
28 Sept 20225.485.485.485.485.48-
27 Sept 20225.485.485.485.485.48200
26 Sept 20226.476.476.476.476.47-
23 Sept 20226.246.476.006.476.471,100
22 Sept 20226.936.936.936.936.93-
21 Sept 20226.226.936.226.936.931,100
20 Sept 20227.037.037.007.007.00400
19 Sept 20227.287.287.287.287.28600
16 Sept 20227.377.377.377.377.37100
15 Sept 20227.377.377.377.377.37400
14 Sept 20227.287.287.287.287.28-
13 Sept 20227.287.287.287.287.28200
12 Sept 20227.517.517.517.517.51-
09 Sept 20227.517.517.517.517.51600
08 Sept 20227.397.397.397.397.391,300
07 Sept 20227.017.017.017.017.01900
06 Sept 20227.437.437.437.437.43300
02 Sept 20227.597.597.597.597.59-
01 Sept 20227.597.597.597.597.59300
31 Aug 20227.667.667.667.667.66500
30 Aug 20227.647.647.647.647.64-
29 Aug 20227.647.647.647.647.64-
26 Aug 20227.647.647.647.647.64-
25 Aug 20227.587.587.587.587.5875,000
25 Aug 20220.104 Dividend
24 Aug 20228.108.107.647.647.5476,700
23 Aug 20227.877.877.377.377.27900
22 Aug 20227.937.937.937.937.83400
19 Aug 20228.408.408.408.408.29-
18 Aug 20228.408.408.408.408.29200
17 Aug 20228.418.418.418.418.30-
16 Aug 20228.418.418.418.418.30200
15 Aug 20228.388.388.388.388.27-
12 Aug 20228.388.388.388.388.27400
11 Aug 20228.288.288.288.288.17100
10 Aug 20228.288.288.288.288.17200
09 Aug 20228.308.308.308.308.19-
08 Aug 20228.308.308.308.308.19300
05 Aug 20227.657.657.657.657.55700
04 Aug 20227.927.927.927.927.81-
03 Aug 20228.428.427.927.927.811,000
02 Aug 20228.808.808.808.808.68-
01 Aug 20229.089.088.578.808.681,900
29 Jul 20228.448.448.448.448.33-
28 Jul 20228.448.448.448.448.339,100
27 Jul 20227.728.307.728.308.192,400
26 Jul 20228.448.448.448.448.33200
25 Jul 20229.699.699.699.699.56-
22 Jul 20228.769.818.769.699.561,900
21 Jul 20228.638.638.638.638.51-
20 Jul 20228.638.638.638.638.51400
19 Jul 20228.588.588.348.348.23900
18 Jul 20228.058.058.058.057.94300
15 Jul 20227.718.447.718.077.97700
14 Jul 20227.798.037.128.037.922,000
13 Jul 20227.827.827.827.827.72200
12 Jul 20227.687.687.687.687.57200
11 Jul 20228.208.208.208.208.092,300
08 Jul 20228.068.068.068.067.96-
07 Jul 20228.068.068.068.067.96400
06 Jul 20227.787.787.787.787.671,500
05 Jul 20226.857.776.857.777.66300
01 Jul 20228.188.188.188.188.06-
30 Jun 20227.378.187.378.188.062,200
29 Jun 20228.608.608.608.608.48600
28 Jun 20228.998.998.608.608.481,900
27 Jun 20228.718.718.718.718.59-
24 Jun 20228.948.948.718.718.59600
23 Jun 20228.578.578.578.578.46600
22 Jun 20229.039.069.039.068.94700
21 Jun 20228.848.848.358.358.2418,600
17 Jun 20229.329.329.329.329.19400
16 Jun 20228.809.978.349.979.834,300
16 Jun 20220.164 Dividend
15 Jun 20229.009.009.009.008.72400
14 Jun 20228.218.838.218.838.552,400
13 Jun 20228.818.838.018.838.551,600
10 Jun 20228.4510.008.4510.009.68800
09 Jun 20229.399.399.399.399.09300
08 Jun 20229.449.449.409.409.111,300
07 Jun 20229.629.629.539.539.232,000
06 Jun 20229.139.759.139.669.3521,500
03 Jun 20229.699.698.758.758.473,400
02 Jun 20229.019.019.019.018.73-
01 Jun 20229.009.419.009.018.73900
31 May 20229.389.389.389.389.08-
27 May 20229.389.389.389.389.08700
26 May 20229.509.509.509.509.20100
25 May 20229.119.309.119.118.822,400
24 May 20228.759.358.759.359.056,100
23 May 20229.409.408.779.008.7214,200
20 May 20228.938.938.438.438.16600
19 May 20228.968.968.968.968.68400
18 May 20229.029.029.029.028.73100
17 May 20228.718.718.718.718.43-
16 May 20228.738.858.228.718.4338,100
13 May 20228.768.768.768.768.48200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...