Land Securities Group Plc (LSGOF)
OTCMKTS · Delayed Price · Currency is USD
7.47
-0.32 (-4.11%)
Oct 17, 2025, 4:00 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 4 |
| Oct 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 2 |
| Oct 16, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 3,050 |
| Oct 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Oct 14, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Oct 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 6,747 |
| Oct 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 2 |
| Oct 8, 2025 | 8.11 | 8.11 | 7.79 | 7.79 | 7.79 | 1.20% | 13,049 |
| Oct 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 5 |
| Oct 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 98 |
| Oct 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 26 |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 16 |
| Sep 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 9 |
| Sep 24, 2025 | 7.91 | 7.91 | 7.70 | 7.70 | 7.70 | -3.96% | 2,082 |
| Sep 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 5.25% | 1,782 |
| Sep 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Sep 19, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 3,027 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.12% | 511 |
| Sep 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Sep 16, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.15% | 380 |
| Sep 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.27% | 100 |
| Sep 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.96% | 104 |
| Sep 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | 12,600 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 4, 2025 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | -7.47% | 306 |
| Sep 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 9 |
| Sep 2, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 26, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 9 |
| Aug 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 20, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Aug 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.96% | 4,700 |
| Aug 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 8 |
| Aug 15, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Aug 14, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 3,100 |
| Aug 13, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.42% | 196 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.63% | 132 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 162 |