Land Securities Group Plc (LDSCY)
OTCMKTS
· Delayed Price · Currency is USD
7.79
+0.12 (1.56%)
Apr 24, 2025, 3:59 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.64 | 7.70 | 7.54 | 7.67 | 7.67 | -1.33% | 10,995 |
| Apr 22, 2025 | 7.78 | 7.80 | 7.68 | 7.77 | 7.77 | 1.67% | 19,052 |
| Apr 21, 2025 | 7.66 | 7.78 | 7.60 | 7.65 | 7.65 | -0.59% | 28,061 |
| Apr 17, 2025 | 7.61 | 7.73 | 7.55 | 7.69 | 7.69 | 3.36% | 57,254 |
| Apr 16, 2025 | 7.53 | 7.53 | 7.39 | 7.44 | 7.44 | 2.34% | 43,927 |
| Apr 15, 2025 | 7.33 | 7.35 | 7.22 | 7.27 | 7.27 | 1.39% | 49,726 |
| Apr 14, 2025 | 7.14 | 7.24 | 7.08 | 7.17 | 7.17 | 2.43% | 93,672 |
| Apr 11, 2025 | 6.95 | 7.11 | 6.95 | 7.00 | 7.00 | 2.49% | 73,957 |
| Apr 10, 2025 | 6.92 | 6.93 | 6.72 | 6.83 | 6.83 | 0.44% | 94,254 |
| Apr 9, 2025 | 6.41 | 6.84 | 6.34 | 6.80 | 6.80 | 4.62% | 121,012 |
| Apr 8, 2025 | 6.65 | 6.71 | 6.50 | 6.50 | 6.50 | -1.37% | 165,789 |
| Apr 7, 2025 | 6.73 | 6.86 | 6.47 | 6.59 | 6.59 | -5.45% | 170,329 |
| Apr 4, 2025 | 7.02 | 7.04 | 6.87 | 6.97 | 6.97 | -5.56% | 26,815 |
| Apr 3, 2025 | 7.47 | 7.47 | 7.37 | 7.38 | 7.38 | 3.36% | 36,946 |
| Apr 2, 2025 | 7.03 | 7.45 | 7.03 | 7.14 | 7.14 | 1.13% | 34,468 |
| Apr 1, 2025 | 7.23 | 7.28 | 7.06 | 7.06 | 7.06 | -2.22% | 36,340 |
| Mar 31, 2025 | 7.16 | 7.22 | 7.03 | 7.22 | 7.22 | 0.14% | 52,802 |
| Mar 28, 2025 | 7.18 | 7.23 | 7.09 | 7.21 | 7.21 | 3.15% | 33,082 |
| Mar 27, 2025 | 7.03 | 7.09 | 6.97 | 6.99 | 6.99 | -0.71% | 79,388 |
| Mar 26, 2025 | 7.05 | 7.10 | 6.95 | 7.04 | 7.04 | -0.56% | 22,892 |
| Mar 25, 2025 | 7.22 | 7.28 | 7.07 | 7.08 | 7.08 | -2.52% | 40,954 |
| Mar 24, 2025 | 7.30 | 7.31 | 7.16 | 7.26 | 7.26 | -0.64% | 87,279 |
| Mar 21, 2025 | 7.36 | 7.42 | 7.26 | 7.31 | 7.31 | -1.22% | 88,056 |
| Mar 20, 2025 | 7.40 | 7.52 | 7.30 | 7.40 | 7.40 | - | 11,482 |
| Mar 19, 2025 | 7.31 | 7.40 | 7.22 | 7.40 | 7.40 | 1.51% | 19,500 |
| Mar 18, 2025 | 7.39 | 7.44 | 7.29 | 7.29 | 7.29 | -0.21% | 25,441 |
| Mar 17, 2025 | 7.42 | 7.43 | 7.30 | 7.31 | 7.31 | 0.34% | 62,347 |
| Mar 14, 2025 | 7.31 | 7.44 | 7.25 | 7.28 | 7.28 | -0.68% | 116,245 |
| Mar 13, 2025 | 7.31 | 7.33 | 7.23 | 7.33 | 7.33 | -0.68% | 77,526 |
| Mar 12, 2025 | 7.30 | 7.41 | 7.29 | 7.38 | 7.38 | -0.81% | 50,628 |
| Mar 11, 2025 | 7.83 | 7.83 | 7.33 | 7.44 | 7.44 | 0.54% | 84,440 |
| Mar 10, 2025 | 7.44 | 7.60 | 7.29 | 7.40 | 7.40 | 2.07% | 212,466 |
| Mar 7, 2025 | 7.10 | 7.27 | 7.10 | 7.25 | 7.25 | 1.83% | 126,785 |
| Mar 6, 2025 | 7.04 | 7.12 | 6.90 | 7.12 | 7.12 | 0.71% | 170,731 |
| Mar 5, 2025 | 7.02 | 7.11 | 6.98 | 7.07 | 7.07 | -4.97% | 43,563 |
| Mar 4, 2025 | 7.02 | 7.44 | 7.02 | 7.44 | 7.44 | 2.90% | 82,048 |
| Mar 3, 2025 | 7.27 | 7.56 | 7.01 | 7.23 | 7.23 | -0.17% | 179,071 |
| Feb 28, 2025 | 7.09 | 7.46 | 7.09 | 7.24 | 7.24 | -1.87% | 181,744 |
| Feb 27, 2025 | 7.69 | 7.69 | 7.25 | 7.38 | 7.38 | -0.67% | 80,128 |
| Feb 26, 2025 | 7.54 | 7.79 | 7.28 | 7.43 | 7.43 | -0.67% | 41,314 |
| Feb 25, 2025 | 7.39 | 7.50 | 7.34 | 7.48 | 7.48 | 1.22% | 133,702 |
| Feb 24, 2025 | 7.33 | 7.67 | 7.17 | 7.39 | 7.39 | 0.86% | 188,168 |
| Feb 21, 2025 | 7.35 | 7.70 | 7.31 | 7.33 | 7.33 | -4.47% | 146,602 |
| Feb 20, 2025 | 7.47 | 7.85 | 7.45 | 7.67 | 7.55 | -1.79% | 67,934 |
| Feb 19, 2025 | 7.69 | 7.83 | 7.42 | 7.81 | 7.69 | 1.43% | 87,511 |
| Feb 18, 2025 | 7.88 | 7.88 | 7.45 | 7.70 | 7.58 | 1.45% | 64,560 |
| Feb 14, 2025 | 7.59 | 7.60 | 7.46 | 7.59 | 7.47 | 0.40% | 128,988 |
| Feb 13, 2025 | 7.57 | 7.74 | 7.37 | 7.56 | 7.44 | 1.07% | 150,602 |
| Feb 12, 2025 | 7.38 | 7.54 | 7.38 | 7.48 | 7.36 | -1.45% | 203,045 |
| Feb 11, 2025 | 7.59 | 7.94 | 7.35 | 7.59 | 7.47 | -5.13% | 55,179 |