Land Securities Group Plc (LSGOF)
OTCMKTS
· Delayed Price · Currency is USD
8.70
+0.01 (0.06%)
Jun 30, 2025, 11:35 AM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.06% | 592 |
| Jun 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 5 |
| Jun 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.27% | 104 |
| Jun 24, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Jun 23, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Jun 20, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 14 |
| Jun 18, 2025 | 8.36 | 8.51 | 8.36 | 8.51 | 8.51 | 3.37% | 1,455 |
| Jun 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jun 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.31% | 613 |
| Jun 13, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Jun 12, 2025 | 8.20 | 8.51 | 8.20 | 8.51 | 8.51 | - | 2,984 |
| Jun 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 55 |
| Jun 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | - | - |
| Jun 9, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | - | - |
| Jun 6, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | - | 11,527 |
| Jun 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | - | 2 |
| Jun 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | - | 1 |
| Jun 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | 5.06% | 13,622 |
| Jun 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | 90 |
| May 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | - |
| May 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | 3,398 |
| May 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | - | 64 |
| May 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.95 | 1.25% | 2,500 |
| May 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - | - |
| May 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 2.11% | 624 |
| May 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | - | - |
| May 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | - | - |
| May 12, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | - | - |
| May 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | - | 88 |
| May 8, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.69 | 2.42% | 2,706 |
| May 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.50 | -5.61% | 207 |
| May 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.95 | 2.99% | 819 |
| May 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.72 | - | - |
| May 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.72 | - | - |
| May 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.72 | 3.08% | 300 |
| Apr 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | - | 4 |
| Apr 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | - | - |
| Apr 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | - | - |
| Apr 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | 11.05% | 1,622 |
| Apr 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | - | - |
| Apr 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | - | - |
| Apr 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | - | 2,572 |
| Apr 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | - | - |
| Apr 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | - | - |