Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 7.36
-0.01 (-0.20%)
At close: Sep 18, 2026
FRA:LSU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.20% | - |
| Sep 17, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.51% | - |
| Sep 16, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% | - |
| Sep 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.98% | - |
| Sep 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.48% | - |
| Sep 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.41% | - |
| Sep 10, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.97% | - |
| Sep 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% | - |
| Sep 8, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.07% | - |
| Sep 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.59% | - |
| Sep 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.59% | - |
| Sep 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.51% | - |
| Sep 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.32% | - |
| Sep 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.19% | - |
| Aug 31, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.19% | - |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.36% | - |
| Aug 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.06% | - |
| Aug 26, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.00% | - |
| Aug 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | - |
| Aug 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.69% | - |
| Aug 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Aug 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.07% | - |
| Aug 19, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.81% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.67% | - |
| Aug 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| Aug 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.83% | 999 |
| Aug 13, 2026 | 8.24 | 8.48 | 8.24 | 8.48 | 8.48 | 3.79% | 999 |
| Aug 12, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.15% | - |
| Aug 11, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.30% | - |
| Aug 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% | - |
| Aug 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.14% | - |
| Aug 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.42% | - |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.63% | - |
| Aug 4, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.92% | - |
| Aug 3, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.15% | - |
| Jul 31, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.82% | - |
| Jul 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.31% | - |
| Jul 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.92% | - |
| Jul 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.87% | - |
| Jul 27, 2026 | 8.07 | 8.42 | 8.07 | 8.36 | 8.36 | 4.83% | 102 |
| Jul 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.15% | - |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.99% | - |
| Jul 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.10% | - |
| Jul 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% | - |
| Jul 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.31% | - |
| Jul 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.15% | - |
| Jul 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.02% | - |
| Jul 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% | - |
| Jul 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.06% | - |
| Jul 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.37% | - |