UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.42 +1.28 (+1.66%) GOLD FUTURES
1,889.20 +4.40 (+0.23%) DOW
33,998.98 -157.71 (-0.46%) BTC-GBP
18,942.43 -244.80 (-1.28%)
Land Securities Group plc (LDSCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:12PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 468 |
| 07 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 06 Feb 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2,400 |
| 03 Feb 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
| 02 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 01 Feb 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 31 Jan 2023 | 8.39 | 8.80 | 8.39 | 8.80 | 8.80 | 300 |
| 30 Jan 2023 | 9.00 | 9.00 | 8.05 | 8.05 | 8.05 | 2,900 |
| 27 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 26 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 24 Jan 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 600 |
| 23 Jan 2023 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 3,100 |
| 20 Jan 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 300 |
| 19 Jan 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
| 18 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 17 Jan 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 13 Jan 2023 | 8.43 | 8.49 | 8.36 | 8.36 | 8.36 | 5,500 |
| 12 Jan 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 500 |
| 11 Jan 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 500 |
| 10 Jan 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 09 Jan 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 06 Jan 2023 | 7.61 | 7.61 | 7.29 | 7.29 | 7.29 | 300 |
| 05 Jan 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 04 Jan 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 300 |
| 03 Jan 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 30 Dec 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 29 Dec 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 200 |
| 28 Dec 2022 | 6.82 | 7.40 | 6.69 | 6.69 | 6.69 | 2,900 |
| 27 Dec 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 400 |
| 23 Dec 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Dec 2022 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 6,600 |
| 21 Dec 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 20 Dec 2022 | 6.37 | 6.87 | 6.37 | 6.87 | 6.87 | 1,200 |
| 19 Dec 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 100 |
| 16 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 15 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 100 |
| 14 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 13 Dec 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
| 12 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 09 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 08 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 400 |
| 07 Dec 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 06 Dec 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8,000 |
| 05 Dec 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,100 |
| 02 Dec 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 01 Dec 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 100 |
| 30 Nov 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 300 |
| 29 Nov 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 28 Nov 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3,600 |
| 25 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 25 Nov 2022 | 0.107 Dividend | |||||
| 23 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - |
| 22 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - |
| 21 Nov 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 600 |
| 18 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 100 |
| 17 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | - |
| 16 Nov 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 300 |
| 15 Nov 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 300 |
| 14 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | - |
| 11 Nov 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 200 |
| 10 Nov 2022 | 7.96 | 8.26 | 7.96 | 8.26 | 8.14 | 200 |
| 09 Nov 2022 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | 700 |
| 08 Nov 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.62 | 800 |
| 07 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 04 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 03 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 02 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | - |
| 01 Nov 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.63 | 100 |
| 31 Oct 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | 100 |
| 28 Oct 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | 200 |
| 27 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 26 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | 4,100 |
| 25 Oct 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | 100 |
| 24 Oct 2022 | 5.75 | 6.37 | 5.75 | 6.37 | 6.28 | 900 |
| 21 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - |
| 20 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - |
| 19 Oct 2022 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | 2,200 |
| 18 Oct 2022 | 5.95 | 6.00 | 5.95 | 6.00 | 5.91 | 4,100 |
| 17 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 14 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 13 Oct 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 1,000 |
| 12 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 100 |
| 11 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | - |
| 10 Oct 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 400 |
| 07 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
| 06 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
| 05 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 500 |
| 04 Oct 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 100 |
| 03 Oct 2022 | 5.82 | 5.82 | 5.30 | 5.30 | 5.22 | 600 |
| 30 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
| 29 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
| 28 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
| 27 Sept 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | 200 |
| 26 Sept 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.38 | - |
| 23 Sept 2022 | 6.24 | 6.47 | 6.00 | 6.47 | 6.38 | 1,100 |
| 22 Sept 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.83 | - |
| 21 Sept 2022 | 6.22 | 6.93 | 6.22 | 6.93 | 6.83 | 1,100 |
| 20 Sept 2022 | 7.03 | 7.03 | 7.00 | 7.00 | 6.90 | 400 |
| 19 Sept 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.17 | 600 |
| *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.
