UK markets closed

Land Securities Group plc (LDSCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.03+0.99 (+12.31%)
As of 01:12PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20239.039.039.039.039.03468
07 Feb 20238.048.048.048.048.04-
06 Feb 20238.048.048.048.048.042,400
03 Feb 20238.888.888.888.888.88200
02 Feb 20238.808.808.808.808.80-
01 Feb 20238.808.808.808.808.80-
31 Jan 20238.398.808.398.808.80300
30 Jan 20239.009.008.058.058.052,900
27 Jan 20238.808.808.808.808.80-
26 Jan 20238.808.808.808.808.80-
25 Jan 20238.808.808.808.808.80-
24 Jan 20238.808.808.808.808.80600
23 Jan 20238.858.908.858.908.903,100
20 Jan 20237.907.907.907.907.90300
19 Jan 20238.168.168.168.168.16200
18 Jan 20238.368.368.368.368.36-
17 Jan 20238.368.368.368.368.36-
13 Jan 20238.438.498.368.368.365,500
12 Jan 20237.727.727.727.727.72500
11 Jan 20237.937.937.937.937.93500
10 Jan 20238.008.008.008.008.00400
09 Jan 20237.297.297.297.297.29-
06 Jan 20237.617.617.297.297.29300
05 Jan 20236.836.836.836.836.83-
04 Jan 20236.836.836.836.836.83300
03 Jan 20237.597.597.597.597.59-
30 Dec 20227.597.597.597.597.59-
29 Dec 20227.597.597.597.597.59200
28 Dec 20226.827.406.696.696.692,900
27 Dec 20226.666.666.666.666.66400
23 Dec 20227.207.207.207.207.20-
22 Dec 20226.907.206.907.207.206,600
21 Dec 20226.876.876.876.876.87-
20 Dec 20226.376.876.376.876.871,200
19 Dec 20227.937.937.937.937.93100
16 Dec 20227.747.747.747.747.74-
15 Dec 20227.747.747.747.747.74100
14 Dec 20227.747.747.747.747.74-
13 Dec 20227.747.747.747.747.74300
12 Dec 20227.757.757.757.757.75-
09 Dec 20227.757.757.757.757.75-
08 Dec 20227.757.757.757.757.75400
07 Dec 20227.907.907.907.907.90-
06 Dec 20227.907.907.907.907.908,000
05 Dec 20227.807.807.807.807.803,100
02 Dec 20227.477.477.477.477.47-
01 Dec 20227.477.477.477.477.47100
30 Nov 20227.257.257.257.257.25300
29 Nov 20227.857.857.857.857.85-
28 Nov 20227.857.857.857.857.853,600
25 Nov 20227.407.407.407.407.40-
25 Nov 20220.107 Dividend
23 Nov 20227.407.407.407.407.29-
22 Nov 20227.407.407.407.407.29-
21 Nov 20227.407.407.407.407.29600
18 Nov 20226.566.566.566.566.47100
17 Nov 20226.566.566.566.566.47-
16 Nov 20226.566.566.566.566.47300
15 Nov 20227.637.637.637.637.52300
14 Nov 20226.806.806.806.806.70-
11 Nov 20226.806.806.806.806.70200
10 Nov 20227.968.267.968.268.14200
09 Nov 20226.676.676.676.676.57700
08 Nov 20226.726.726.726.726.62800
07 Nov 20226.736.736.736.736.63-
04 Nov 20226.736.736.736.736.63-
03 Nov 20226.736.736.736.736.63-
02 Nov 20226.736.736.736.736.63-
01 Nov 20226.736.736.736.736.63100
31 Oct 20226.016.016.016.015.92100
28 Oct 20226.606.606.606.606.50200
27 Oct 20226.716.716.716.716.61-
26 Oct 20226.716.716.716.716.614,100
25 Oct 20226.716.716.716.716.61100
24 Oct 20225.756.375.756.376.28900
21 Oct 20225.725.725.725.725.63-
20 Oct 20225.725.725.725.725.63-
19 Oct 20225.725.725.725.725.632,200
18 Oct 20225.956.005.956.005.914,100
17 Oct 20225.555.555.555.555.46-
14 Oct 20225.555.555.555.555.46-
13 Oct 20225.555.555.555.555.461,000
12 Oct 20226.046.046.046.045.95100
11 Oct 20226.046.046.046.045.95-
10 Oct 20226.046.046.046.045.95400
07 Oct 20225.825.825.825.825.74-
06 Oct 20225.825.825.825.825.74-
05 Oct 20225.825.825.825.825.74500
04 Oct 20226.356.356.356.356.26100
03 Oct 20225.825.825.305.305.22600
30 Sept 20225.485.485.485.485.40-
29 Sept 20225.485.485.485.485.40-
28 Sept 20225.485.485.485.485.40-
27 Sept 20225.485.485.485.485.40200
26 Sept 20226.476.476.476.476.38-
23 Sept 20226.246.476.006.476.381,100
22 Sept 20226.936.936.936.936.83-
21 Sept 20226.226.936.226.936.831,100
20 Sept 20227.037.037.007.006.90400
19 Sept 20227.287.287.287.287.17600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...