LDSCY - Land Securities Group plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 07 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 06 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 05 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 02 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 01 Jun 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 31 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 30 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 26 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 25 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 24 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 23 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 22 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 19 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 18 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 17 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 16 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 15 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 12 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 11 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 10 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 09 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 05 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 04 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 03 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 02 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 01 May 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 28 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 27 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 26 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 25 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 24 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 21 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 20 Apr 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 200 |
| 19 Apr 2023 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 300 |
| 18 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 17 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 14 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 13 Apr 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 700 |
| 12 Apr 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4,000 |
| 11 Apr 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 10 Apr 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 100 |
| 06 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 05 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 04 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 03 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10,100 |
| 31 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 30 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 29 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 28 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 27 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 24 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 23 Mar 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 100 |
| 22 Mar 2023 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | 400 |
| 21 Mar 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 20 Mar 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 17 Mar 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 16 Mar 2023 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 700 |
| 15 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 14 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 13 Mar 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 10 Mar 2023 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 1,000 |
| 09 Mar 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
| 08 Mar 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 600 |
| 07 Mar 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 500 |
| 06 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 03 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 02 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 01 Mar 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 28 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 27 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 24 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 23 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 23 Feb 2023 | 0.109 Dividend | |||||
| 22 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.35 | 600 |
| 21 Feb 2023 | 8.52 | 8.53 | 8.52 | 8.53 | 8.42 | 400 |
| 17 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 16 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 15 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 14 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 13 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 10 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | - |
| 09 Feb 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.13 | 300 |
| 08 Feb 2023 | 9.03 | 9.03 | 9.00 | 9.00 | 8.88 | 1,000 |
| 07 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.94 | - |
| 06 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 7.94 | 2,400 |
| 03 Feb 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 200 |
| 02 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 01 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 31 Jan 2023 | 8.39 | 8.80 | 8.39 | 8.80 | 8.69 | 300 |
| 30 Jan 2023 | 9.00 | 9.00 | 8.05 | 8.05 | 7.95 | 2,900 |
| 27 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 26 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 25 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 24 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 600 |
| 23 Jan 2023 | 8.85 | 8.90 | 8.85 | 8.90 | 8.79 | 3,100 |
| 20 Jan 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 300 |
| 19 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | 200 |
| 18 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.