Land Securities Group Plc (LSGOF)
OTCMKTS
· Delayed Price · Currency is USD
6.88
-0.66 (-8.70%)
Apr 23, 2025, 4:00 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 25, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 21, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 20, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Mar 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.76% | 190 |
| Mar 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 331 |
| Mar 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 377 |
| Mar 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2 |
| 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 |