Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 8.11
+0.02 (0.31%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:LSU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.12% | - |
| Jul 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.19% | - |
| Jul 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Jul 7, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.59% | - |
| Jul 6, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.33% | - |
| Jul 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.00% | - |
| Jul 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.20% | 1,020 |
| Jul 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | - |
| Jun 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% | - |
| Jun 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.59% | - |
| Jun 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.73% | - |
| Jun 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.14% | - |
| Jun 24, 2026 | 7.46 | 7.73 | 7.46 | 7.73 | 7.73 | 8.12% | 4 |
| Jun 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.31% | - |
| Jun 22, 2026 | 7.13 | 7.24 | 7.13 | 7.24 | 7.24 | 0.14% | 90 |
| Jun 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.09% | - |
| Jun 18, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.25% | - |
| Jun 17, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.33 | -2.76% | - |
| Jun 16, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.54 | 3.17% | 1,000 |
| Jun 15, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.30 | -2.89% | - |
| Jun 12, 2026 | 7.40 | 7.79 | 7.40 | 7.79 | 7.52 | 4.29% | 1,220 |
| Jun 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.21 | -0.07% | - |
| Jun 10, 2026 | 7.26 | 7.47 | 7.26 | 7.47 | 7.22 | 4.99% | 500 |
| Jun 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.87 | -0.70% | - |
| Jun 8, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.92 | -0.49% | - |
| Jun 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.96 | 0.42% | - |
| Jun 4, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.93 | -1.17% | - |
| Jun 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.01 | -2.88% | - |
| Jun 2, 2026 | 7.16 | 7.57 | 7.16 | 7.47 | 7.22 | 3.46% | 203 |
| Jun 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 6.98 | -1.50% | - |
| May 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.08 | 0.14% | - |
| May 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.07 | -0.14% | - |
| May 27, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.08 | 1.03% | - |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.01 | 0.07% | - |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.00 | 2.11% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.86 | 1.00% | - |
| May 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.79 | 3.61% | - |
| May 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.56 | 0.59% | - |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.52 | -2.88% | - |
| May 18, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.71 | 4.44% | 300 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.43 | -0.23% | - |
| May 14, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.44 | 0.60% | - |
| May 13, 2026 | 6.47 | 6.63 | 6.47 | 6.63 | 6.40 | -0.90% | 930 |
| May 12, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.46 | -1.62% | - |
| May 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | 0.97% | - |