Land Securities Group Plc (LSGOF)
OTCMKTS · Delayed Price · Currency is USD
7.78
+0.31 (4.15%)
Sep 16, 2025, 1:44 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.82% | 1,400 |
| Aug 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Aug 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | - |
| Aug 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 2 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -7.38% | 1,556 |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2 |
| Jul 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 15 |
| Jul 25, 2025 | 7.81 | 8.05 | 7.81 | 8.05 | 8.05 | 2.73% | 1,749 |
| Jul 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 2 |
| Jul 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 1 |
| Jul 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Jul 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Jul 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 32 |
| Jul 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.10% | 2,828 |
| Jul 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 11, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -10.89% | 1,045 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 69 |