UK markets open in 2 hours 15 minutes

Land Securities Group plc (LSGOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.07+0.17 (+2.15%)
At close: 12:10PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20248.078.078.078.078.071,800
22 Apr 20247.907.907.907.907.90900
19 Apr 20247.957.957.957.957.955,000
18 Apr 20247.827.827.827.827.821,700
17 Apr 20248.058.058.058.058.05-
16 Apr 20248.058.058.058.058.05-
15 Apr 20248.058.058.058.058.05100
12 Apr 20248.058.058.058.058.05600
11 Apr 20248.098.098.098.098.09-
10 Apr 20248.098.098.098.098.09-
09 Apr 20248.098.098.098.098.09-
08 Apr 20248.098.098.098.098.09-
05 Apr 20248.098.098.098.098.09-
04 Apr 20248.098.098.098.098.09-
03 Apr 20247.958.097.958.098.094,500
02 Apr 20248.028.028.028.028.02300
01 Apr 20248.178.178.178.178.17-
28 Mar 20248.258.288.178.178.172,500
27 Mar 20248.208.208.208.208.20900
26 Mar 20248.288.288.288.288.28-
25 Mar 20248.288.288.288.288.28-
22 Mar 20248.288.288.288.288.281,100
21 Mar 20248.178.178.178.178.17200
20 Mar 20247.827.827.827.827.823,200
19 Mar 20247.827.827.827.827.829,100
18 Mar 20248.018.018.018.018.01-
15 Mar 20248.018.018.018.018.01-
14 Mar 20248.018.018.018.018.01-
13 Mar 20248.018.018.018.018.011,400
12 Mar 20248.018.018.018.018.015,700
11 Mar 20248.018.018.018.018.01400
08 Mar 20247.957.957.957.957.95-
07 Mar 20247.957.957.957.957.95-
06 Mar 20247.957.957.957.957.95-
05 Mar 20247.957.957.957.957.95-
04 Mar 20247.957.957.957.957.95100
01 Mar 20247.957.957.957.957.955,300
29 Feb 20247.567.567.567.567.56-
28 Feb 20247.567.567.567.567.56400
27 Feb 20247.967.967.967.967.96-
26 Feb 20247.967.967.967.967.96-
23 Feb 20247.967.967.967.967.96-
22 Feb 20247.967.967.967.967.961,500
22 Feb 20240.118 Dividend
21 Feb 20248.088.088.088.087.96-
20 Feb 20248.088.088.088.087.96-
16 Feb 20248.088.088.088.087.96300
15 Feb 20247.777.777.777.777.66-
14 Feb 20247.777.777.777.777.66400
13 Feb 20247.867.867.867.867.75200
12 Feb 20247.977.977.977.977.86-
09 Feb 20247.977.977.977.977.8643,700
08 Feb 20248.238.238.238.238.10-
07 Feb 20248.238.238.238.238.10-
06 Feb 20248.238.238.238.238.10-
05 Feb 20248.318.318.238.238.105,300
02 Feb 20248.348.348.348.348.22-
01 Feb 20248.348.348.348.348.22300
31 Jan 20248.788.788.788.788.65200
30 Jan 20248.828.828.828.828.69-
29 Jan 20248.828.828.828.828.69-
26 Jan 20248.828.828.828.828.69-
25 Jan 20248.828.828.828.828.69-
24 Jan 20248.828.828.828.828.69-
23 Jan 20248.828.828.828.828.69-
22 Jan 20248.828.828.828.828.69-
19 Jan 20248.828.828.828.828.69-
18 Jan 20248.828.828.828.828.69-
17 Jan 20248.828.828.828.828.69-
16 Jan 20248.828.828.828.828.69-
12 Jan 20248.828.828.828.828.694,600
11 Jan 20248.688.688.688.688.55-
10 Jan 20248.688.688.688.688.55-
09 Jan 20248.688.688.688.688.55-
08 Jan 20248.688.688.688.688.55-
05 Jan 20248.918.918.688.688.555,200
04 Jan 20249.109.109.109.108.97-
03 Jan 20249.109.109.109.108.97-
02 Jan 20249.109.109.109.108.97-
29 Dec 20239.109.109.109.108.97-
28 Dec 20239.109.109.109.108.97-
27 Dec 20239.109.109.109.108.97-
26 Dec 20239.109.109.109.108.97-
22 Dec 20239.109.109.109.108.97-
21 Dec 20239.109.109.109.108.97100
20 Dec 20239.329.329.329.329.18-
19 Dec 20239.039.329.039.329.181,400
18 Dec 20239.059.058.888.888.7514,200
15 Dec 20238.858.858.858.858.72-
14 Dec 20239.099.098.858.858.721,900
13 Dec 20238.188.188.188.188.061,000
12 Dec 20237.877.877.877.877.76-
11 Dec 20237.877.877.877.877.76-
08 Dec 20237.877.877.877.877.76-
07 Dec 20237.877.877.877.877.761,300
06 Dec 20237.877.877.877.877.76-
05 Dec 20237.877.877.877.877.76-
04 Dec 20237.877.877.877.877.763,200
01 Dec 20238.258.258.258.258.13-
30 Nov 20238.258.258.258.258.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...