Land Securities Group Plc (LSGOF)
OTCMKTS · Delayed Price · Currency is USD
8.79
+0.21 (2.41%)
At close: Jun 25, 2026
LSGOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6.10% | 503 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.28 | -3.41% | 155 |
| Jun 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.57 | 1.95% | 759 |
| Jun 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.41 | 2.59% | 537 |
| Jun 2, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.20 | 0.71% | 106 |
| Jun 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.14 | 5.80% | 153 |
| May 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.69 | -4.52% | 210 |
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.06 | 0.82% | 232 |
| Apr 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.99 | 0.85% | 355 |
| Apr 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.92 | 5.49% | 122 |
| Apr 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.51 | -2.84% | 805 |
| Apr 8, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.73 | 11.53% | 148 |
| Mar 27, 2026 | 7.05 | 7.18 | 7.05 | 7.18 | 6.93 | -3.71% | 722 |
| Mar 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.20 | 0.62% | 1,408 |
| Mar 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.15 | -17.11% | 421 |
| Feb 6, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.63 | -4.39% | 195 |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.03 | 3.89% | 547 |
| Jan 29, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 8.69 | 1.64% | 1,217 |
| Jan 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.55 | -0.54% | 179 |
| Jan 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 4.62% | 547 |
| Jan 15, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - | 2,000 |
| Jan 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | 0.46% | 1,000 |
| Jan 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.18 | 1.27% | 187 |