Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
6.96
-0.18 (-2.52%)
Mar 27, 2026, 3:55 PM EST
LDSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.99 | 7.09 | 6.88 | 7.00 | 7.00 | -1.96% | 165,132 |
| Mar 26, 2026 | 7.27 | 7.31 | 7.12 | 7.14 | 7.14 | -2.46% | 166,931 |
| Mar 25, 2026 | 7.34 | 7.40 | 7.28 | 7.32 | 7.32 | 2.23% | 246,032 |
| Mar 24, 2026 | 7.21 | 7.34 | 7.14 | 7.16 | 7.16 | -2.45% | 199,308 |
| Mar 23, 2026 | 7.36 | 7.50 | 7.21 | 7.34 | 7.34 | 0.14% | 184,915 |
| Mar 20, 2026 | 7.58 | 7.58 | 7.23 | 7.33 | 7.33 | -3.49% | 141,430 |
| Mar 19, 2026 | 7.51 | 7.64 | 7.39 | 7.60 | 7.60 | -1.24% | 207,988 |
| Mar 18, 2026 | 7.84 | 7.94 | 7.69 | 7.69 | 7.69 | -1.79% | 85,062 |
| Mar 17, 2026 | 8.01 | 8.02 | 7.83 | 7.83 | 7.83 | -0.63% | 248,381 |
| Mar 16, 2026 | 7.90 | 7.94 | 7.78 | 7.88 | 7.88 | 2.20% | 183,221 |
| Mar 13, 2026 | 7.93 | 7.94 | 7.67 | 7.71 | 7.71 | -1.66% | 94,673 |
| Mar 12, 2026 | 7.83 | 8.01 | 7.83 | 7.84 | 7.84 | -0.13% | 111,361 |
| Mar 11, 2026 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | -1.88% | 88,779 |
| Mar 10, 2026 | 8.16 | 8.16 | 7.96 | 8.00 | 8.00 | - | 211,652 |
| Mar 9, 2026 | 7.85 | 8.44 | 7.73 | 8.00 | 8.00 | -2.50% | 110,594 |
| Mar 6, 2026 | 8.27 | 8.42 | 8.14 | 8.21 | 8.21 | -2.09% | 69,420 |
| Mar 5, 2026 | 8.38 | 8.53 | 8.25 | 8.38 | 8.38 | -5.42% | 94,433 |
| Mar 4, 2026 | 8.82 | 8.86 | 8.39 | 8.86 | 8.86 | 5.48% | 53,994 |
| Mar 3, 2026 | 8.32 | 8.77 | 8.20 | 8.40 | 8.40 | -5.08% | 68,926 |
| Mar 2, 2026 | 8.68 | 8.95 | 8.55 | 8.85 | 8.85 | 1.03% | 48,162 |
| Feb 27, 2026 | 8.94 | 9.10 | 8.60 | 8.76 | 8.76 | -2.12% | 46,607 |
| Feb 26, 2026 | 8.86 | 9.07 | 8.83 | 8.95 | 8.95 | -0.67% | 51,826 |
| Feb 25, 2026 | 9.02 | 9.20 | 8.97 | 9.01 | 9.01 | 0.11% | 81,369 |
| Feb 24, 2026 | 8.98 | 9.27 | 8.90 | 9.00 | 9.00 | -0.77% | 163,121 |
| Feb 23, 2026 | 9.15 | 9.16 | 9.03 | 9.07 | 9.07 | -0.66% | 26,138 |
| Feb 20, 2026 | 9.01 | 9.16 | 8.98 | 9.13 | 9.13 | 1.37% | 32,941 |
| Feb 19, 2026 | 8.95 | 9.02 | 8.91 | 9.01 | 9.01 | -0.80% | 41,138 |
| Feb 18, 2026 | 9.07 | 9.11 | 8.88 | 9.08 | 9.08 | -0.87% | 74,406 |
| Feb 17, 2026 | 9.03 | 9.17 | 8.97 | 9.16 | 9.16 | 3.39% | 44,240 |
| Feb 13, 2026 | 8.91 | 8.98 | 8.81 | 8.86 | 8.86 | -1.66% | 87,501 |
| Feb 12, 2026 | 9.07 | 9.17 | 8.97 | 9.01 | 9.01 | -2.70% | 103,401 |
| Feb 11, 2026 | 9.24 | 9.34 | 9.11 | 9.26 | 9.26 | 1.87% | 75,461 |
| Feb 10, 2026 | 9.12 | 9.14 | 8.98 | 9.09 | 9.09 | 0.33% | 52,447 |
| Feb 9, 2026 | 9.10 | 9.10 | 8.92 | 9.06 | 9.06 | -0.22% | 88,942 |
| Feb 6, 2026 | 9.10 | 9.22 | 9.05 | 9.08 | 9.08 | -0.33% | 33,660 |
| Feb 5, 2026 | 9.17 | 9.30 | 9.09 | 9.11 | 9.11 | -1.41% | 67,915 |
| Feb 4, 2026 | 9.36 | 9.49 | 9.21 | 9.24 | 9.24 | 2.21% | 71,851 |
| Feb 3, 2026 | 9.02 | 9.19 | 8.93 | 9.04 | 9.04 | -0.11% | 90,550 |
| Feb 2, 2026 | 9.05 | 9.21 | 8.86 | 9.05 | 9.05 | 0.09% | 63,403 |
| Jan 30, 2026 | 9.03 | 9.05 | 8.97 | 9.04 | 9.04 | -1.13% | 55,979 |
| Jan 29, 2026 | 9.13 | 9.25 | 9.12 | 9.15 | 9.15 | 0.05% | 28,912 |
| Jan 28, 2026 | 9.09 | 9.18 | 9.06 | 9.14 | 9.14 | 0.33% | 81,300 |
| Jan 27, 2026 | 9.01 | 9.17 | 8.87 | 9.11 | 9.11 | 1.33% | 56,049 |
| Jan 26, 2026 | 8.94 | 8.99 | 8.78 | 8.99 | 8.99 | 0.67% | 36,707 |
| Jan 23, 2026 | 8.73 | 8.94 | 8.73 | 8.93 | 8.93 | 1.02% | 38,853 |
| Jan 22, 2026 | 8.76 | 8.88 | 8.72 | 8.84 | 8.84 | 1.03% | 100,380 |
| Jan 21, 2026 | 8.71 | 8.86 | 8.54 | 8.75 | 8.75 | 1.74% | 53,561 |
| Jan 20, 2026 | 8.64 | 8.68 | 8.59 | 8.60 | 8.60 | -2.93% | 141,169 |
| Jan 16, 2026 | 8.83 | 8.86 | 8.63 | 8.86 | 8.86 | 1.72% | 28,352 |
| Jan 15, 2026 | 8.65 | 8.73 | 8.65 | 8.71 | 8.71 | 1.48% | 56,975 |