Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
7.92
-0.14 (-1.77%)
Aug 25, 2025, 3:58 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.04 | 8.43 | 7.72 | 7.83 | - | -1.12% | 263 |
| Aug 22, 2025 | 7.77 | 7.92 | 7.77 | 7.92 | 7.92 | 2.06% | 29,705 |
| Aug 21, 2025 | 7.72 | 7.87 | 7.63 | 7.76 | 7.76 | -1.11% | 38,739 |
| Aug 20, 2025 | 7.75 | 7.91 | 7.74 | 7.85 | 7.85 | 3.25% | 57,465 |
| Aug 19, 2025 | 7.73 | 7.88 | 7.60 | 7.60 | 7.60 | -3.31% | 35,890 |
| Aug 18, 2025 | 7.76 | 7.99 | 7.66 | 7.86 | 7.86 | 0.26% | 51,565 |
| Aug 15, 2025 | 7.85 | 8.00 | 7.70 | 7.84 | 7.84 | -1.75% | 20,589 |
| Aug 14, 2025 | 7.82 | 7.98 | 7.82 | 7.98 | 7.98 | 0.25% | 50,620 |
| Aug 13, 2025 | 7.86 | 7.96 | 7.79 | 7.96 | 7.96 | 0.38% | 18,459 |
| Aug 12, 2025 | 7.75 | 7.93 | 7.74 | 7.93 | 7.93 | 1.34% | 76,820 |
| Aug 11, 2025 | 7.82 | 7.93 | 7.82 | 7.83 | 7.83 | -0.82% | 31,033 |
| Aug 8, 2025 | 7.88 | 7.90 | 7.81 | 7.89 | 7.89 | 1.81% | 36,774 |
| Aug 7, 2025 | 8.18 | 8.18 | 7.73 | 7.75 | 7.75 | -0.13% | 62,806 |
| Aug 6, 2025 | 7.81 | 7.93 | 7.76 | 7.76 | 7.76 | 0.39% | 27,500 |
| Aug 5, 2025 | 7.69 | 7.73 | 7.62 | 7.73 | 7.73 | 1.05% | 49,466 |
| Aug 4, 2025 | 7.68 | 7.83 | 7.62 | 7.65 | 7.65 | 0.66% | 59,396 |
| Aug 1, 2025 | 7.61 | 7.73 | 7.51 | 7.60 | 7.60 | -0.52% | 29,965 |
| Jul 31, 2025 | 7.60 | 7.70 | 7.57 | 7.64 | 7.64 | -0.65% | 86,417 |
| Jul 30, 2025 | 7.64 | 7.82 | 7.59 | 7.69 | 7.69 | -1.45% | 40,673 |
| Jul 29, 2025 | 7.83 | 7.93 | 7.64 | 7.80 | 7.80 | -2.43% | 38,612 |
| Jul 28, 2025 | 7.91 | 8.01 | 7.83 | 8.00 | 8.00 | 1.87% | 35,063 |
| Jul 25, 2025 | 7.78 | 7.94 | 7.77 | 7.85 | 7.85 | -0.76% | 23,143 |
| Jul 24, 2025 | 7.92 | 7.96 | 7.91 | 7.91 | 7.91 | -0.88% | 24,251 |
| Jul 23, 2025 | 7.94 | 8.01 | 7.92 | 7.98 | 7.98 | 0.50% | 90,474 |
| Jul 22, 2025 | 7.93 | 8.10 | 7.92 | 7.94 | 7.94 | 1.15% | 41,014 |
| Jul 21, 2025 | 7.87 | 7.99 | 7.83 | 7.85 | 7.85 | 1.82% | 50,167 |
| Jul 18, 2025 | 7.77 | 7.92 | 7.71 | 7.71 | 7.71 | 1.58% | 74,752 |
| Jul 17, 2025 | 7.66 | 7.80 | 7.59 | 7.59 | 7.59 | -0.32% | 31,477 |
| Jul 16, 2025 | 7.58 | 7.74 | 7.57 | 7.61 | 7.61 | -1.12% | 248,729 |
| Jul 15, 2025 | 7.80 | 7.90 | 7.68 | 7.70 | 7.70 | -1.03% | 19,946 |
| Jul 14, 2025 | 7.82 | 7.95 | 7.78 | 7.78 | 7.78 | -0.06% | 30,886 |
| Jul 11, 2025 | 7.75 | 7.81 | 7.71 | 7.79 | 7.79 | -0.65% | 129,098 |
| Jul 10, 2025 | 7.91 | 7.93 | 7.83 | 7.84 | 7.84 | -3.85% | 204,037 |
| Jul 9, 2025 | 8.10 | 8.28 | 8.08 | 8.15 | 8.15 | 2.00% | 16,418 |
| Jul 8, 2025 | 8.07 | 8.50 | 7.97 | 7.99 | 7.99 | -3.62% | 235,302 |
| Jul 7, 2025 | 8.47 | 8.50 | 8.08 | 8.29 | 8.29 | 0.18% | 11,828 |
| Jul 3, 2025 | 8.47 | 8.73 | 8.28 | 8.28 | 8.28 | -2.30% | 2,533 |
| Jul 2, 2025 | 8.74 | 8.74 | 8.28 | 8.47 | 8.47 | -5.57% | 12,764 |
| Jul 1, 2025 | 8.90 | 9.20 | 8.76 | 8.97 | 8.97 | 2.63% | 2,782 |
| Jun 30, 2025 | 8.93 | 9.21 | 8.73 | 8.74 | 8.74 | -0.68% | 6,425 |
| Jun 27, 2025 | 8.80 | 8.80 | 8.67 | 8.80 | 8.80 | 0.92% | 8,815 |
| Jun 26, 2025 | 9.31 | 9.31 | 8.70 | 8.72 | 8.72 | 1.04% | 6,657 |
| Jun 25, 2025 | 8.80 | 9.09 | 8.63 | 8.63 | 8.63 | - | 11,472 |
| Jun 24, 2025 | 8.60 | 9.02 | 8.58 | 8.63 | 8.63 | 2.13% | 8,169 |
| Jun 23, 2025 | 8.45 | 8.61 | 8.37 | 8.45 | 8.45 | 0.12% | 14,101 |
| Jun 20, 2025 | 8.57 | 8.72 | 8.33 | 8.44 | 8.44 | -0.12% | 6,413 |
| Jun 18, 2025 | 8.43 | 8.60 | 8.43 | 8.45 | 8.45 | 2.05% | 107,634 |
| Jun 17, 2025 | 8.41 | 8.44 | 8.28 | 8.28 | 8.28 | -1.55% | 13,872 |
| Jun 16, 2025 | 8.46 | 8.54 | 8.38 | 8.41 | 8.41 | 0.60% | 12,734 |
| Jun 13, 2025 | 8.44 | 8.63 | 8.36 | 8.36 | 8.36 | -3.69% | 13,438 |