Land Securities Group Plc (LDSCY)
OTCMKTS · Delayed Price · Currency is USD
8.92
+0.06 (0.68%)
At close: Oct 29, 2026
LDSCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.82 | 9.02 | 8.82 | 8.92 | 8.92 | 0.68% | 99,499 |
| Oct 28, 2026 | 8.85 | 8.86 | 8.69 | 8.86 | 8.86 | 0.91% | 76,601 |
| Oct 27, 2026 | 8.68 | 8.85 | 8.65 | 8.78 | 8.78 | 0.34% | 131,178 |
| Oct 26, 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | -0.46% | 104,634 |
| Oct 23, 2026 | 8.73 | 8.81 | 8.73 | 8.79 | 8.79 | 0.34% | 75,544 |
| Oct 22, 2026 | 8.68 | 8.84 | 8.65 | 8.76 | 8.76 | 0.70% | 73,266 |
| Oct 21, 2026 | 8.86 | 8.86 | 8.62 | 8.70 | 8.70 | 0.22% | 89,099 |
| Oct 20, 2026 | 8.58 | 8.72 | 8.51 | 8.68 | 8.68 | 0.35% | 100,217 |
| Oct 19, 2026 | 8.65 | 8.69 | 8.57 | 8.65 | 8.65 | 1.17% | 134,435 |
| Oct 16, 2026 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -0.47% | 79,785 |
| Oct 15, 2026 | 8.52 | 8.60 | 8.49 | 8.59 | 8.59 | 2.87% | 172,347 |
| Oct 14, 2026 | 8.25 | 8.36 | 8.23 | 8.35 | 8.35 | 2.58% | 371,097 |
| Oct 13, 2026 | 8.10 | 8.21 | 8.08 | 8.14 | 8.14 | 1.12% | 248,682 |
| Oct 12, 2026 | 7.97 | 8.07 | 7.97 | 8.05 | 8.05 | 1.13% | 185,279 |
| Oct 9, 2026 | 7.94 | 7.99 | 7.90 | 7.96 | 7.96 | -0.62% | 135,238 |
| Oct 8, 2026 | 7.90 | 8.01 | 7.84 | 8.01 | 8.01 | - | 171,621 |
| Oct 7, 2026 | 8.00 | 8.06 | 8.00 | 8.01 | 8.01 | -1.46% | 171,567 |
| Oct 6, 2026 | 8.16 | 8.20 | 8.11 | 8.13 | 8.13 | -0.14% | 192,381 |
| Oct 5, 2026 | 8.12 | 8.19 | 8.10 | 8.14 | 8.14 | 0.49% | 147,279 |
| Oct 2, 2026 | 8.15 | 8.15 | 8.07 | 8.10 | 8.10 | 1.49% | 89,127 |
| Oct 1, 2026 | 8.21 | 8.22 | 7.89 | 7.98 | 7.98 | -2.67% | 251,781 |
| Sep 30, 2026 | 8.29 | 8.29 | 8.08 | 8.20 | 8.20 | 0.99% | 151,767 |
| Sep 29, 2026 | 8.15 | 8.30 | 8.06 | 8.12 | 8.12 | -0.98% | 120,671 |
| Sep 28, 2026 | 8.20 | 8.30 | 8.19 | 8.20 | 8.20 | 0.24% | 151,286 |
| Sep 25, 2026 | 8.22 | 8.22 | 8.15 | 8.18 | 8.18 | 0.37% | 110,419 |
| Sep 24, 2026 | 8.25 | 8.26 | 8.07 | 8.15 | 8.15 | -1.15% | 261,605 |
| Sep 23, 2026 | 8.31 | 8.31 | 8.20 | 8.25 | 8.25 | -2.54% | 129,145 |
| Sep 22, 2026 | 8.41 | 8.56 | 8.35 | 8.46 | 8.46 | -0.47% | 117,002 |
| Sep 21, 2026 | 8.47 | 8.53 | 8.42 | 8.50 | 8.50 | 0.59% | 158,776 |
| Sep 18, 2026 | 8.40 | 8.53 | 8.37 | 8.45 | 8.45 | -0.94% | 79,900 |
| Sep 17, 2026 | 8.61 | 8.66 | 8.52 | 8.53 | 8.53 | 0.24% | 133,323 |
| Sep 16, 2026 | 8.64 | 8.67 | 8.49 | 8.51 | 8.51 | -0.23% | 99,239 |
| Sep 15, 2026 | 8.46 | 8.55 | 8.44 | 8.53 | 8.53 | 1.43% | 128,088 |
| Sep 14, 2026 | 8.38 | 8.49 | 8.29 | 8.41 | 8.41 | -1.98% | 127,760 |
| Sep 11, 2026 | 8.62 | 8.62 | 8.56 | 8.58 | 8.58 | 0.59% | 111,156 |
| Sep 10, 2026 | 8.65 | 8.69 | 8.53 | 8.53 | 8.53 | -2.65% | 101,699 |
| Sep 9, 2026 | 8.82 | 8.82 | 8.71 | 8.76 | 8.76 | -1.99% | 62,247 |
| Sep 8, 2026 | 9.06 | 9.06 | 8.91 | 8.94 | 8.94 | -0.78% | 142,363 |
| 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 |