Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 7.26
-0.21 (-2.88%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:LSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | - | -2.88% | - |
| Jun 2, 2026 | 7.16 | 7.57 | 7.16 | 7.47 | 7.47 | 3.46% | 203 |
| Jun 1, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.50% | - |
| May 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| May 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% | - |
| May 27, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.03% | - |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.07% | - |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | - |
| May 21, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 3.61% | - |
| May 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% | - |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| May 18, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 4.44% | 300 |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.23% | - |
| May 14, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% | - |
| May 13, 2026 | 6.47 | 6.63 | 6.47 | 6.63 | 6.63 | -0.90% | 930 |
| May 12, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.62% | - |
| May 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.97% | - |
| May 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.82% | - |
| May 7, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.81% | - |
| May 6, 2026 | 6.64 | 7.13 | 6.64 | 7.13 | 7.13 | 5.09% | 1,000 |
| May 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | - |
| May 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.26% | - |
| Apr 30, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.28% | - |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.09% | - |
| Apr 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Apr 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.65% | - |
| Apr 24, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.07% | - |
| Apr 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.62% | - |
| Apr 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.21% | - |
| Apr 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% | - |
| Apr 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.64% | - |
| Apr 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Apr 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.09% | - |
| Apr 14, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 4.83% | 3 |
| Apr 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.97% | - |
| Apr 10, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.15% | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Apr 8, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.78% | - |
| Apr 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.97% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Mar 30, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 0.79% | 1 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Mar 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | - |