Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
9.08
+0.05 (0.55%)
Sep 4, 2026, 3:17 PM EST
LDSCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.01 | 9.15 | 9.01 | 9.01 | 9.01 | -0.22% | 83,841 |
| Sep 3, 2026 | 8.91 | 9.04 | 8.86 | 9.03 | 9.03 | -0.22% | 87,162 |
| Sep 2, 2026 | 8.95 | 9.05 | 8.87 | 9.05 | 9.05 | -0.51% | 66,329 |
| Sep 1, 2026 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | -2.30% | 91,747 |
| Aug 31, 2026 | 9.31 | 9.39 | 9.13 | 9.31 | 9.31 | -1.22% | 41,402 |
| Aug 28, 2026 | 9.39 | 9.43 | 9.30 | 9.43 | 9.43 | 0.80% | 28,213 |
| Aug 27, 2026 | 9.38 | 9.44 | 9.35 | 9.35 | 9.35 | -1.89% | 28,099 |
| Aug 26, 2026 | 9.56 | 9.56 | 9.46 | 9.53 | 9.53 | -0.10% | 39,848 |
| Aug 25, 2026 | 9.54 | 9.66 | 9.50 | 9.54 | 9.54 | 0.95% | 41,650 |
| Aug 24, 2026 | 9.48 | 9.50 | 9.38 | 9.45 | 9.45 | -0.37% | 57,088 |
| Aug 21, 2026 | 9.51 | 9.64 | 9.47 | 9.49 | 9.49 | 1.12% | 43,959 |
| Aug 20, 2026 | 9.44 | 9.47 | 9.23 | 9.38 | 9.38 | -0.11% | 94,445 |
| Aug 19, 2026 | 9.46 | 9.49 | 9.28 | 9.39 | 9.39 | -0.11% | 65,690 |
| Aug 18, 2026 | 9.49 | 9.53 | 9.40 | 9.40 | 9.40 | -2.99% | 94,025 |
| Aug 17, 2026 | 9.86 | 9.86 | 9.54 | 9.69 | 9.69 | -1.12% | 33,890 |
| Aug 14, 2026 | 9.79 | 9.98 | 9.62 | 9.80 | 9.80 | 0.72% | 27,821 |
| Aug 13, 2026 | 9.77 | 9.77 | 9.62 | 9.73 | 9.73 | 0.31% | 33,526 |
| Aug 12, 2026 | 9.70 | 9.72 | 9.60 | 9.70 | 9.70 | 0.94% | 36,965 |
| Aug 11, 2026 | 9.70 | 9.70 | 9.45 | 9.61 | 9.61 | -0.62% | 41,445 |
| Aug 10, 2026 | 9.81 | 9.86 | 9.57 | 9.67 | 9.67 | -1.90% | 30,273 |
| Aug 7, 2026 | 9.80 | 9.95 | 9.76 | 9.86 | 9.86 | 1.31% | 36,631 |
| Aug 6, 2026 | 9.82 | 9.82 | 9.63 | 9.73 | 9.73 | -0.51% | 55,290 |
| Aug 5, 2026 | 9.79 | 9.90 | 9.77 | 9.78 | 9.78 | -1.21% | 20,342 |
| Aug 4, 2026 | 9.82 | 9.90 | 9.71 | 9.90 | 9.90 | 2.19% | 63,698 |
| Aug 3, 2026 | 9.71 | 9.71 | 9.64 | 9.69 | 9.69 | 1.02% | 36,163 |
| Jul 31, 2026 | 9.64 | 9.71 | 9.44 | 9.59 | 9.59 | -2.94% | 68,782 |
| Jul 30, 2026 | 9.73 | 9.89 | 9.68 | 9.88 | 9.88 | 3.46% | 42,567 |
| Jul 29, 2026 | 9.53 | 9.62 | 9.46 | 9.55 | 9.55 | 0.84% | 33,432 |
| Jul 28, 2026 | 9.50 | 9.67 | 9.44 | 9.47 | 9.47 | 0.32% | 36,641 |
| Jul 27, 2026 | 9.49 | 9.60 | 9.34 | 9.44 | 9.44 | 0.85% | 41,413 |
| Jul 24, 2026 | 9.35 | 9.40 | 9.29 | 9.36 | 9.36 | 1.52% | 38,253 |
| Jul 23, 2026 | 9.44 | 9.44 | 9.21 | 9.22 | 9.22 | -1.28% | 53,181 |
| Jul 22, 2026 | 9.51 | 9.54 | 9.34 | 9.34 | 9.34 | -0.32% | 143,838 |
| Jul 21, 2026 | 9.38 | 9.54 | 9.31 | 9.37 | 9.37 | -0.11% | 256,938 |
| Jul 20, 2026 | 9.54 | 9.66 | 9.33 | 9.38 | 9.38 | -1.99% | 67,466 |
| Jul 17, 2026 | 9.47 | 9.70 | 9.38 | 9.57 | 9.57 | 2.79% | 68,886 |
| Jul 16, 2026 | 9.41 | 9.45 | 9.22 | 9.31 | 9.31 | 0.92% | 48,189 |
| Jul 15, 2026 | 9.10 | 9.27 | 9.10 | 9.23 | 9.23 | 1.82% | 169,918 |
| Jul 14, 2026 | 9.08 | 9.25 | 9.05 | 9.06 | 9.06 | 0.67% | 139,010 |
| Jul 13, 2026 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | -0.22% | 365,711 |
| Jul 10, 2026 | 9.13 | 9.13 | 8.95 | 9.02 | 9.02 | 0.67% | 61,423 |
| Jul 9, 2026 | 8.87 | 8.96 | 8.79 | 8.96 | 8.96 | 2.75% | 234,082 |
| Jul 8, 2026 | 8.83 | 8.93 | 8.72 | 8.72 | 8.72 | -3.11% | 131,303 |
| Jul 7, 2026 | 9.03 | 9.05 | 8.93 | 9.00 | 9.00 | 1.12% | 48,937 |
| Jul 6, 2026 | 8.78 | 8.90 | 8.76 | 8.90 | 8.90 | 0.91% | 63,007 |
| Jul 2, 2026 | 8.78 | 8.96 | 8.67 | 8.82 | 8.82 | 2.56% | 54,432 |
| Jul 1, 2026 | 8.57 | 8.76 | 8.57 | 8.60 | 8.60 | -0.58% | 81,243 |
| Jun 30, 2026 | 8.64 | 8.83 | 8.64 | 8.65 | 8.65 | -2.37% | 90,107 |
| Jun 29, 2026 | 8.73 | 8.87 | 8.66 | 8.86 | 8.86 | 2.19% | 63,955 |
| Jun 26, 2026 | 8.77 | 8.95 | 8.65 | 8.67 | 8.67 | -0.91% | 48,928 |