Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
7.59
-0.11 (-1.43%)
Jul 16, 2025, 10:44 AM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.80 | 7.80 | 7.72 | 7.79 | - | 0.13% | 214 |
| 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 |
| Jun 12, 2025 | 8.73 | 8.90 | 8.57 | 8.68 | 8.51 | -1.48% | 13,842 |
| Jun 11, 2025 | 8.64 | 8.81 | 8.62 | 8.81 | 8.64 | 1.85% | 45,042 |
| Jun 10, 2025 | 8.73 | 8.73 | 8.62 | 8.65 | 8.48 | 1.05% | 5,856 |
| Jun 9, 2025 | 8.52 | 8.66 | 8.39 | 8.56 | 8.40 | 0.71% | 7,218 |
| Jun 6, 2025 | 8.97 | 8.97 | 8.37 | 8.50 | 8.34 | 0.71% | 27,940 |
| Jun 5, 2025 | 8.93 | 8.93 | 8.44 | 8.44 | 8.28 | -4.50% | 7,156 |
| Jun 4, 2025 | 8.48 | 8.98 | 8.48 | 8.84 | 8.67 | 3.13% | 3,821 |
| Jun 3, 2025 | 8.65 | 9.09 | 8.57 | 8.57 | 8.41 | -6.54% | 10,957 |
| Jun 2, 2025 | 8.68 | 9.18 | 8.67 | 9.17 | 8.99 | 3.62% | 6,426 |
| May 30, 2025 | 8.90 | 8.90 | 8.46 | 8.85 | 8.68 | -1.56% | 22,032 |
| May 29, 2025 | 9.03 | 9.09 | 8.62 | 8.99 | 8.82 | 4.56% | 10,049 |
| May 28, 2025 | 8.70 | 8.81 | 8.38 | 8.60 | 8.43 | 0.92% | 41,554 |
| May 27, 2025 | 8.50 | 8.85 | 8.36 | 8.52 | 8.36 | 2.28% | 38,930 |
| May 23, 2025 | 8.61 | 8.80 | 8.33 | 8.33 | 8.17 | -3.14% | 18,030 |
| May 22, 2025 | 8.11 | 8.60 | 8.11 | 8.60 | 8.44 | 1.90% | 68,285 |
| May 21, 2025 | 8.32 | 8.49 | 8.28 | 8.44 | 8.28 | 2.18% | 25,514 |
| May 20, 2025 | 8.30 | 8.33 | 8.26 | 8.26 | 8.10 | 0.12% | 48,848 |
| May 19, 2025 | 8.07 | 8.46 | 8.05 | 8.25 | 8.09 | -0.96% | 75,176 |
| May 16, 2025 | 8.51 | 8.56 | 8.08 | 8.33 | 8.17 | -0.12% | 22,208 |
| May 15, 2025 | 8.22 | 8.34 | 7.88 | 8.34 | 8.18 | 3.35% | 149,659 |
| May 14, 2025 | 8.15 | 8.41 | 7.93 | 8.07 | 7.92 | -2.18% | 36,349 |
| May 13, 2025 | 8.15 | 8.25 | 7.87 | 8.25 | 8.09 | 0.86% | 96,797 |
| May 12, 2025 | 7.88 | 8.18 | 7.78 | 8.18 | 8.02 | - | 25,209 |
| May 9, 2025 | 8.38 | 8.54 | 8.09 | 8.18 | 8.02 | 2.25% | 49,661 |
| May 8, 2025 | 8.05 | 8.23 | 7.96 | 8.00 | 7.85 | -3.38% | 55,490 |
| May 7, 2025 | 8.36 | 8.61 | 8.13 | 8.28 | 8.12 | -1.08% | 88,460 |
| May 6, 2025 | 8.70 | 8.70 | 8.24 | 8.37 | 8.21 | 1.58% | 13,585 |
| May 5, 2025 | 8.28 | 8.35 | 7.96 | 8.24 | 8.08 | 2.23% | 25,871 |
| May 2, 2025 | 8.15 | 8.56 | 8.06 | 8.06 | 7.91 | -0.62% | 23,274 |