Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
9.53
+0.01 (0.11%)
Jul 20, 2026, 1:04 PM EST
LDSCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.88 | 8.95 | 8.75 | 8.75 | 8.75 | 1.04% | 69,403 |
| Jun 24, 2026 | 8.64 | 8.74 | 8.60 | 8.66 | 8.66 | 4.34% | 134,556 |
| Jun 23, 2026 | 8.33 | 8.40 | 8.23 | 8.30 | 8.30 | -0.72% | 256,654 |
| Jun 22, 2026 | 8.36 | 8.41 | 8.24 | 8.36 | 8.36 | -1.65% | 98,543 |
| Jun 18, 2026 | 8.44 | 8.58 | 8.43 | 8.50 | 8.50 | -0.60% | 83,822 |
| Jun 17, 2026 | 8.95 | 9.44 | 8.70 | 8.73 | 8.55 | -2.78% | 62,906 |
| Jun 16, 2026 | 9.00 | 9.36 | 8.88 | 8.98 | 8.80 | 0.22% | 91,957 |
| Jun 15, 2026 | 8.95 | 9.04 | 8.95 | 8.96 | 8.78 | -0.44% | 48,157 |
| Jun 12, 2026 | 8.89 | 9.00 | 8.89 | 9.00 | 8.82 | 2.51% | 49,299 |
| Jun 11, 2026 | 8.81 | 9.44 | 8.68 | 8.78 | 8.60 | 0.23% | 809,548 |
| Jun 10, 2026 | 8.74 | 8.79 | 8.69 | 8.76 | 8.58 | 1.98% | 92,633 |
| Jun 9, 2026 | 8.46 | 8.65 | 8.46 | 8.59 | 8.41 | 2.14% | 175,584 |
| Jun 8, 2026 | 8.43 | 8.58 | 8.26 | 8.41 | 8.24 | -0.59% | 99,466 |
| Jun 5, 2026 | 8.49 | 8.59 | 8.39 | 8.46 | 8.29 | -1.17% | 88,276 |
| Jun 4, 2026 | 8.53 | 8.57 | 8.50 | 8.56 | 8.38 | 1.30% | 108,499 |
| Jun 3, 2026 | 8.54 | 8.65 | 8.44 | 8.45 | 8.28 | -2.42% | 325,377 |
| Jun 2, 2026 | 8.65 | 8.66 | 8.55 | 8.66 | 8.48 | 0.46% | 188,648 |
| Jun 1, 2026 | 8.45 | 8.80 | 8.40 | 8.62 | 8.44 | 0.82% | 177,067 |
| May 29, 2026 | 9.01 | 9.01 | 8.55 | 8.55 | 8.38 | -2.62% | 91,444 |
| May 28, 2026 | 8.72 | 8.78 | 8.66 | 8.78 | 8.60 | 0.69% | 70,241 |
| May 27, 2026 | 8.65 | 8.75 | 8.59 | 8.72 | 8.54 | 0.11% | 129,264 |
| May 26, 2026 | 8.69 | 8.71 | 8.59 | 8.71 | 8.53 | 1.63% | 52,334 |
| May 22, 2026 | 8.45 | 8.62 | 8.43 | 8.57 | 8.39 | 1.06% | 34,601 |
| May 21, 2026 | 8.35 | 8.50 | 8.32 | 8.48 | 8.31 | 1.56% | 63,746 |
| May 20, 2026 | 8.10 | 8.38 | 8.10 | 8.35 | 8.18 | 4.24% | 107,608 |
| May 19, 2026 | 7.99 | 8.06 | 7.99 | 8.01 | 7.85 | -0.50% | 148,023 |
| May 18, 2026 | 7.99 | 8.05 | 7.91 | 8.05 | 7.89 | 2.94% | 145,226 |
| May 15, 2026 | 7.74 | 7.84 | 7.70 | 7.82 | 7.66 | -0.76% | 188,367 |
| May 14, 2026 | 8.07 | 8.32 | 7.79 | 7.88 | 7.72 | 1.68% | 151,518 |
| May 13, 2026 | 7.77 | 7.95 | 7.69 | 7.75 | 7.59 | 0.26% | 81,457 |
| May 12, 2026 | 7.71 | 7.78 | 7.71 | 7.73 | 7.57 | -3.50% | 183,161 |
| May 11, 2026 | 8.03 | 8.06 | 7.92 | 8.01 | 7.85 | -2.67% | 107,831 |
| May 8, 2026 | 8.17 | 8.23 | 8.05 | 8.23 | 8.06 | 2.75% | 81,132 |
| May 7, 2026 | 8.00 | 8.13 | 7.97 | 8.01 | 7.85 | -2.20% | 142,823 |
| May 6, 2026 | 8.12 | 8.19 | 8.11 | 8.19 | 8.02 | 4.07% | 121,742 |