Land Securities Group Plc (LSGOF)
OTCMKTS
· Delayed Price · Currency is USD
8.51
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 11,527 |
| Jun 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 2 |
| Jun 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 1 |
| Jun 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 5.06% | 13,622 |
| Jun 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 90 |
| May 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,398 |
| May 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 64 |
| May 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 2,500 |
| May 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.11% | 624 |
| May 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| May 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| May 12, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| May 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 88 |
| May 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.42% | 2,706 |
| May 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.61% | 207 |
| May 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.99% | 819 |
| May 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| May 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| May 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.08% | 300 |
| Apr 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 4 |
| Apr 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Apr 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Apr 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11.05% | 1,622 |
| Apr 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 2,572 |
| Apr 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 16, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Apr 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 19 |
| Apr 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.26% | 6,446 |
| Apr 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Apr 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Apr 8, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -8.62% | 161 |
| Apr 7, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 2, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 1, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Mar 31, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 1 |
| Mar 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.02% | 4,505 |
| Mar 27, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -5.06% | 315 |