Land Securities Group Plc (LSGOF)
OTCMKTS · Delayed Price · Currency is USD
8.05
0.00 (0.00%)
Jul 28, 2025, 8:00 PM EDT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| 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 |