Land Securities Group Plc (LSGOF)
OTCMKTS · Delayed Price · Currency is USD
8.94
-0.41 (-4.39%)
Feb 6, 2026, 2:22 PM EST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.39% | 195 |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | 547 |
| Jan 29, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 1.64% | 1,217 |
| Jan 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.54% | 179 |
| Jan 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.62% | 547 |
| Jan 15, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 2,000 |
| Jan 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.46% | 1,000 |
| Jan 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.27% | 187 |
| Dec 29, 2025 | 8.52 | 8.52 | 8.33 | 8.37 | 8.37 | 3.27% | 5,066 |
| Dec 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.40% | 612 |
| Dec 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5.05% | 135 |
| Nov 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.28 | -5.76% | 390 |
| Nov 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.72 | -5.15% | 108 |
| Nov 14, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.14 | -1.07% | 375 |
| Nov 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.23 | 1.21% | 571 |
| Nov 10, 2025 | 8.56 | 8.56 | 8.41 | 8.41 | 8.13 | -1.02% | 10,560 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.22 | -0.76% | 422 |
| Oct 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.28 | 9.95% | 575 |
| Oct 8, 2025 | 8.11 | 8.11 | 7.79 | 7.79 | 7.53 | 1.20% | 13,049 |
| Sep 24, 2025 | 7.91 | 7.91 | 7.70 | 7.70 | 7.44 | -3.96% | 2,082 |
| Sep 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.75 | 5.25% | 1,782 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.36 | -2.12% | 511 |
| Sep 16, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.52 | 4.15% | 380 |
| Sep 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.22 | 2.27% | 100 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.06 | -1.96% | 104 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.20 | 2.76% | 12,600 |
| Sep 4, 2025 | 7.29 | 7.29 | 7.25 | 7.25 | 7.01 | - | 306 |
| Sep 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.01 | -7.47% | 207 |
| Aug 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.57 | 2.96% | 4,700 |
| Aug 13, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.36 | -1.42% | 196 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.46 | 1.63% | 132 |