Land Securities Group Plc (LSGOF)
OTCMKTS
· Delayed Price · Currency is USD
7.05
-0.01 (-0.07%)
Mar 13, 2025, 4:00 PM EST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.74% | 8,264 |
| Mar 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -12.47% | 209 |
| Mar 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 69 |
| Mar 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Mar 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 1 |
| Feb 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Feb 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 2,466 |
| Feb 26, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Feb 25, 2025 | 7.53 | 7.54 | 7.52 | 7.54 | 7.54 | 0.13% | 7,085 |
| Feb 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 1 |
| Feb 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Feb 20, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Feb 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 58 |
| Feb 18, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | 8 |
| Feb 14, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | - |
| Feb 13, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | - |
| Feb 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | - |
| Feb 11, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | 13 |
| Feb 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | 7 |
| Feb 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | - | - |
| Feb 6, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.41 | 5.54% | 1,324 |
| Feb 5, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - | - |
| Feb 4, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | 2.66% | 304 |
| Feb 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 53 |
| Jan 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | 4,545 |
| Jan 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Jan 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Jan 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | -0.29% | 4,616 |
| Jan 27, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.86 | - | 4 |
| Jan 24, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.86 | 1.83% | 289 |
| Jan 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -0.88% | 1,397 |
| Jan 22, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | -3.40% | 2,533 |
| Jan 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - | 1 |
| Jan 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 2.72% | 346 |
| Jan 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.85 | -1.14% | 2,136 |
| Jan 15, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | - |
| Jan 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | - | 163 |
| Dec 31, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | 0.57% | 293 |
| Dec 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | - |
| Dec 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | - | - |