Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
9.26
+0.17 (1.87%)
At close: Feb 11, 2026
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.45 | 8.61 | 8.43 | 8.58 | 8.58 | -0.77% | 96,672 |
| Jan 13, 2026 | 8.54 | 8.65 | 8.51 | 8.65 | 8.65 | 0.82% | 51,739 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.44 | 8.58 | 8.58 | -1.93% | 57,208 |
| Jan 9, 2026 | 8.65 | 8.84 | 8.65 | 8.75 | 8.75 | -0.01% | 29,621 |
| Jan 8, 2026 | 8.71 | 8.79 | 8.57 | 8.75 | 8.75 | 1.16% | 104,243 |
| Jan 7, 2026 | 8.74 | 8.75 | 8.62 | 8.65 | 8.65 | 1.41% | 40,587 |
| Jan 6, 2026 | 8.61 | 8.61 | 8.46 | 8.53 | 8.53 | 0.28% | 19,855 |
| Jan 5, 2026 | 8.47 | 8.59 | 8.47 | 8.51 | 8.51 | 1.37% | 28,189 |
| Jan 2, 2026 | 8.43 | 8.47 | 8.37 | 8.39 | 8.39 | -0.70% | 34,980 |
| Dec 31, 2025 | 8.46 | 8.46 | 8.41 | 8.45 | 8.45 | -0.59% | 22,448 |
| Dec 30, 2025 | 8.47 | 8.51 | 8.38 | 8.50 | 8.50 | 0.31% | 27,634 |
| Dec 29, 2025 | 8.45 | 8.48 | 8.36 | 8.47 | 8.47 | 2.13% | 22,550 |
| Dec 26, 2025 | 7.93 | 8.33 | 7.93 | 8.30 | 8.30 | 0.04% | 30,912 |
| Dec 24, 2025 | 8.30 | 8.30 | 8.24 | 8.29 | 8.29 | 1.52% | 18,255 |
| Dec 23, 2025 | 8.22 | 8.30 | 8.14 | 8.17 | 8.17 | 0.37% | 52,845 |
| Dec 22, 2025 | 8.13 | 8.22 | 8.12 | 8.14 | 8.14 | 0.31% | 42,998 |
| Dec 19, 2025 | 8.08 | 8.16 | 8.07 | 8.12 | 8.12 | 0.56% | 42,605 |
| Dec 18, 2025 | 8.10 | 8.17 | 8.03 | 8.07 | 8.07 | 0.75% | 37,967 |
| Dec 17, 2025 | 8.00 | 8.09 | 7.98 | 8.01 | 8.01 | 1.14% | 69,630 |
| Dec 16, 2025 | 8.02 | 8.12 | 7.88 | 7.92 | 7.92 | 1.54% | 106,167 |
| Dec 15, 2025 | 7.92 | 7.96 | 7.79 | 7.80 | 7.80 | -1.14% | 86,392 |
| Dec 12, 2025 | 7.87 | 8.08 | 7.82 | 7.89 | 7.89 | -1.87% | 49,977 |
| Dec 11, 2025 | 7.91 | 8.16 | 7.89 | 8.04 | 8.04 | -0.74% | 107,079 |
| Dec 10, 2025 | 7.94 | 8.10 | 7.89 | 8.10 | 8.10 | 0.75% | 121,817 |
| Dec 9, 2025 | 8.02 | 8.11 | 8.02 | 8.04 | 8.04 | -1.30% | 140,105 |
| Dec 8, 2025 | 8.21 | 8.22 | 8.11 | 8.15 | 8.15 | -2.21% | 66,315 |
| Dec 5, 2025 | 8.40 | 8.40 | 8.27 | 8.33 | 8.33 | 1.34% | 36,116 |
| Dec 4, 2025 | 8.29 | 8.30 | 8.22 | 8.22 | 8.22 | - | 71,896 |
| Dec 3, 2025 | 8.25 | 8.30 | 8.10 | 8.22 | 8.22 | 0.49% | 58,472 |
| Dec 2, 2025 | 8.13 | 8.19 | 8.03 | 8.18 | 8.18 | 2.25% | 65,270 |
| Dec 1, 2025 | 8.05 | 8.08 | 7.99 | 8.00 | 8.00 | -1.66% | 92,420 |