Land Securities Group Plc (LSGOF)
OTCMKTS
· Delayed Price · Currency is USD
7.00
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 167 |
| Dec 23, 2024 | 7.59 | 7.59 | 7.00 | 7.00 | 7.00 | 1.70% | 19,140 |
| Dec 20, 2024 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | -2.09% | 2,402 |
| Dec 19, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 7,886 |
| Dec 18, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Dec 17, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 1,376 |
| Dec 16, 2024 | 7.65 | 7.65 | 7.03 | 7.03 | 7.03 | -3.03% | 5,888 |
| Dec 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1 |
| Dec 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,838 |
| Dec 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2 |
| Dec 10, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -8.52% | 13,762 |
| Dec 9, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Dec 6, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.26% | 572 |
| Dec 5, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 75 |
| Dec 4, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 3.44% | 4,158 |
| Dec 3, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Dec 2, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 12 |
| Nov 29, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Nov 27, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 75 |
| Nov 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | - | - |
| Nov 25, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.30 | - | - |
| Nov 22, 2024 | 7.48 | 7.48 | 7.42 | 7.42 | 7.30 | 2.20% | 526 |
| Nov 21, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | - | - |
| Nov 20, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | - | 18,381 |
| Nov 19, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | 2.69% | 113 |
| Nov 18, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.96 | - | 1,436 |
| Nov 15, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.96 | - | - |
| Nov 14, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.96 | - | - |
| Nov 13, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.96 | -7.64% | 631 |
| Nov 12, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | -6.53% | 3,683 |
| Nov 11, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | 21 |
| Nov 8, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | - |
| Nov 7, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | - |
| Nov 6, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | 45 |
| Nov 5, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | - |
| Nov 4, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | - |
| Nov 1, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - | - |
| Oct 31, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | 1.11% | 162 |
| Oct 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 3 |
| Oct 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 15,286 |
| Oct 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 21, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 1 |
| Oct 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 1,704 |
| Oct 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 11, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 12 |
| Oct 10, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | 2,418 |
| Oct 7, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | - | - |
| Oct 4, 2024 | 8.89 | 8.89 | 8.10 | 8.10 | 7.97 | -8.47% | 511 |
| Oct 3, 2024 | 8.44 | 8.85 | 8.44 | 8.85 | 8.71 | 6.05% | 1,694 |
| Oct 2, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | 93 |
| Oct 1, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -5.87% | 242 |
| Sep 30, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - | 58 |
| Sep 27, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - | - |
| Sep 26, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - | - |
| Sep 25, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - | - |
| Sep 24, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - | - |
| Sep 23, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | 0.28% | 568 |
| Sep 20, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.70 | 4.62% | 5,346 |
| Sep 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 18, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | 9 |
| Sep 17, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | 2 |
| Sep 13, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 12, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 11, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 10, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Sep 9, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -0.76% | 826 |
| Sep 6, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | -0.93% | 703 |
| Sep 5, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Sep 4, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Sep 3, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | 12,456 |
| Aug 30, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 29, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 28, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | - | - |
| Aug 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - | - |
| Aug 20, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - | 55 |
| Aug 19, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - | - |
| Aug 16, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | - | - |
| Aug 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.34 | 7.44% | 111 |
| Aug 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - | 55 |
| Aug 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - | - |
| Aug 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | - | - |
| Aug 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | -3.61% | 1,275 |
| Aug 8, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.06 | - | 11 |
| Aug 7, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.06 | - | - |
| Aug 6, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.06 | - | - |
| Aug 5, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.06 | - | - |