Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 7.81
+0.06 (0.84%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:LSU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.84% | 500 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Oct 21, 2026 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 3.29% | 500 |
| Oct 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.85% | - |
| Oct 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.07% | - |
| Oct 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.29% | - |
| Oct 15, 2026 | 7.46 | 7.77 | 7.46 | 7.77 | 7.77 | 6.66% | 200 |
| Oct 14, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.32% | - |
| Oct 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.34% | - |
| Oct 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.78% | - |
| Oct 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.22% | - |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.11% | - |
| Oct 7, 2026 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1.52% | 4 |
| Oct 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | - |
| Oct 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.76% | - |
| Oct 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.78% | - |
| Oct 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.75% | - |
| Sep 30, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.21% | - |
| Sep 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | - |
| Sep 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.83% | - |
| Sep 25, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Sep 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.46% | - |
| Sep 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% | - |
| Sep 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Sep 21, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.75% | - |
| 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% | - |