Land Securities Group Plc (FRA:LSU2)
Germany · Delayed Price · Currency is EUR 8.07
+0.08 (1.00%)
At close: Aug 26, 2026
FRA:LSU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |