Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
At close: Jan 9, 2026
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Jan 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 2, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.82% | 137 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Dec 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Dec 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Dec 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 2, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.96% | 1,000 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 26, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.68 | 3.76% | 157 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -2.92% | - |
| Nov 24, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.63 | 3.01% | 500 |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -1.48% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | -0.74% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.59 | -0.73% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -0.72% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | -4.83% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | - |
| Nov 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | -1.36% | - |
| Nov 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | -2.00% | - |
| Nov 11, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.26 | - | 25 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | 3.45% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | 1.40% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | 0.70% | - |
| Nov 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 2.90% | - |
| Nov 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | -2.13% | - |
| Nov 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | -1.40% | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | -2.05% | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | - | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | -0.68% | - |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | -1.34% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | 0.68% | - |