Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
8.45
-0.21 (-2.42%)
At close: Jun 3, 2026
LDSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.54 | 8.65 | 8.44 | 8.48 | - | -2.10% | 22,719 |
| Jun 2, 2026 | 8.65 | 8.66 | 8.55 | 8.66 | 8.66 | 0.46% | 188,648 |
| Jun 1, 2026 | 8.45 | 8.80 | 8.40 | 8.62 | 8.62 | 0.82% | 177,067 |
| May 29, 2026 | 9.01 | 9.01 | 8.55 | 8.55 | 8.55 | -2.62% | 91,444 |
| May 28, 2026 | 8.72 | 8.78 | 8.66 | 8.78 | 8.78 | 0.69% | 70,241 |
| May 27, 2026 | 8.65 | 8.75 | 8.59 | 8.72 | 8.72 | 0.11% | 129,264 |
| May 26, 2026 | 8.69 | 8.71 | 8.59 | 8.71 | 8.71 | 1.63% | 52,334 |
| May 22, 2026 | 8.45 | 8.62 | 8.43 | 8.57 | 8.57 | 1.06% | 34,601 |
| May 21, 2026 | 8.35 | 8.50 | 8.32 | 8.48 | 8.48 | 1.56% | 63,746 |
| May 20, 2026 | 8.10 | 8.38 | 8.10 | 8.35 | 8.35 | 4.24% | 107,608 |
| May 19, 2026 | 7.99 | 8.06 | 7.99 | 8.01 | 8.01 | -0.50% | 148,023 |
| May 18, 2026 | 7.99 | 8.05 | 7.91 | 8.05 | 8.05 | 2.94% | 145,226 |
| May 15, 2026 | 7.74 | 7.84 | 7.70 | 7.82 | 7.82 | -0.76% | 188,367 |
| May 14, 2026 | 8.07 | 8.32 | 7.79 | 7.88 | 7.88 | 1.68% | 151,518 |
| May 13, 2026 | 7.77 | 7.95 | 7.69 | 7.75 | 7.75 | 0.26% | 81,457 |
| May 12, 2026 | 7.71 | 7.78 | 7.71 | 7.73 | 7.73 | -3.50% | 183,161 |
| May 11, 2026 | 8.03 | 8.06 | 7.92 | 8.01 | 8.01 | -2.67% | 107,831 |
| May 8, 2026 | 8.17 | 8.23 | 8.05 | 8.23 | 8.23 | 2.75% | 81,132 |
| May 7, 2026 | 8.00 | 8.13 | 7.97 | 8.01 | 8.01 | -2.20% | 142,823 |
| May 6, 2026 | 8.12 | 8.19 | 8.11 | 8.19 | 8.19 | 4.07% | 121,742 |
| May 5, 2026 | 7.83 | 7.87 | 7.77 | 7.87 | 7.87 | -1.01% | 94,175 |
| May 4, 2026 | 7.83 | 8.02 | 7.83 | 7.95 | 7.95 | -1.36% | 103,177 |
| May 1, 2026 | 8.01 | 8.11 | 7.99 | 8.06 | 8.06 | -0.12% | 71,088 |
| Apr 30, 2026 | 7.93 | 8.12 | 7.93 | 8.07 | 8.07 | 2.54% | 259,531 |
| Apr 29, 2026 | 7.81 | 7.88 | 7.78 | 7.87 | 7.87 | -4.14% | 100,176 |
| Apr 28, 2026 | 7.95 | 8.21 | 7.93 | 8.21 | 8.21 | 1.36% | 137,816 |
| Apr 27, 2026 | 8.12 | 8.19 | 8.06 | 8.10 | 8.10 | -1.22% | 146,820 |
| Apr 24, 2026 | 8.04 | 8.20 | 8.03 | 8.20 | 8.20 | 1.23% | 64,783 |
| Apr 23, 2026 | 8.10 | 8.28 | 7.97 | 8.10 | 8.10 | -1.46% | 96,178 |
| Apr 22, 2026 | 8.27 | 8.27 | 8.18 | 8.22 | 8.22 | -1.32% | 84,800 |
| Apr 21, 2026 | 8.36 | 8.37 | 8.24 | 8.33 | 8.33 | -0.36% | 110,099 |
| Apr 20, 2026 | 8.25 | 8.39 | 8.23 | 8.36 | 8.36 | -0.42% | 55,949 |
| Apr 17, 2026 | 8.34 | 8.46 | 8.33 | 8.40 | 8.40 | 2.88% | 278,221 |
| Apr 16, 2026 | 8.10 | 8.20 | 8.05 | 8.16 | 8.16 | 0.49% | 50,990 |
| Apr 15, 2026 | 8.05 | 8.13 | 8.05 | 8.12 | 8.12 | 1.63% | 81,555 |
| Apr 14, 2026 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 1.78% | 116,746 |
| Apr 13, 2026 | 7.73 | 7.89 | 7.67 | 7.85 | 7.85 | 1.82% | 144,166 |
| Apr 10, 2026 | 7.83 | 7.83 | 7.71 | 7.71 | 7.71 | -0.90% | 57,829 |
| Apr 9, 2026 | 7.75 | 7.87 | 7.72 | 7.78 | 7.78 | -0.64% | 122,609 |
| Apr 8, 2026 | 8.06 | 8.06 | 7.83 | 7.83 | 7.83 | 5.10% | 83,015 |
| Apr 7, 2026 | 7.55 | 7.55 | 7.34 | 7.45 | 7.45 | -0.67% | 220,770 |
| Apr 6, 2026 | 7.56 | 7.61 | 7.39 | 7.50 | 7.50 | 0.81% | 159,029 |
| Apr 2, 2026 | 7.33 | 7.51 | 7.33 | 7.44 | 7.44 | -1.33% | 185,412 |
| Apr 1, 2026 | 7.43 | 7.58 | 7.42 | 7.54 | 7.54 | 2.86% | 96,119 |
| Mar 31, 2026 | 7.38 | 7.38 | 7.22 | 7.33 | 7.33 | 2.37% | 223,925 |
| Mar 30, 2026 | 7.20 | 7.31 | 7.15 | 7.16 | 7.16 | 2.29% | 328,440 |
| Mar 27, 2026 | 6.99 | 7.09 | 6.88 | 7.00 | 7.00 | -1.96% | 165,132 |
| Mar 26, 2026 | 7.27 | 7.31 | 7.12 | 7.14 | 7.14 | -2.46% | 166,931 |
| Mar 25, 2026 | 7.34 | 7.40 | 7.28 | 7.32 | 7.32 | 2.23% | 246,032 |
| Mar 24, 2026 | 7.21 | 7.34 | 7.14 | 7.16 | 7.16 | -2.45% | 199,308 |