Land Securities Group Plc. (OP: LDSCY )
7.680
-0.030
(-0.39%)
Streaming Delayed Price
Updated: 11:21 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 7.680 | 7.680 | 7.680 | 7.680 | 871 | -0.03(-0.39%) |
| Jun 14, 2024 | 7.710 | 7.710 | 7.710 | 7.710 | 160 | -0.42(-5.22%) |
| Jun 13, 2024 | 8.135 | 8.135 | 8.135 | 8.135 | 916 | -0.09(-1.03%) |
| Jun 12, 2024 | 8.400 | 8.400 | 8.220 | 8.220 | 643 | -0.03(-0.36%) |
| Jun 11, 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 1,076 | -0.14(-1.73%) |
| Jun 10, 2024 | 8.080 | 8.395 | 8.080 | 8.395 | 1,092 | -0.28(-3.17%) |
| Jun 07, 2024 | 8.400 | 8.670 | 8.400 | 8.670 | 634 | +0.00(+0.00%) |
| Jun 05, 2024 | 8.670 | 64 | +0.33(+3.96%) | |||
| Jun 03, 2024 | 8.340 | 0 | -0.38(-4.36%) | |||
| May 30, 2024 | 8.720 | 115 | +0.75(+9.41%) | |||
| May 29, 2024 | 7.980 | 7.980 | 7.970 | 7.970 | 7,820 | -0.16(-1.97%) |
| May 28, 2024 | 8.130 | 8.130 | 8.130 | 8.130 | 783 | +0.03(+0.37%) |
| May 24, 2024 | 8.120 | 8.435 | 8.100 | 8.100 | 4,926 | +0.08(+1.00%) |
| May 23, 2024 | 8.140 | 8.140 | 8.020 | 8.020 | 2,532 | -0.21(-2.55%) |
| May 22, 2024 | 8.250 | 8.565 | 8.230 | 8.230 | 1,407 | -0.07(-0.84%) |
| May 21, 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 648 | -0.10(-1.19%) |
| May 20, 2024 | 8.687 | 8.687 | 8.400 | 8.400 | 2,219 | -0.57(-6.35%) |
| May 17, 2024 | 8.580 | 8.970 | 8.580 | 8.970 | 489 | +0.49(+5.78%) |
| May 15, 2024 | 8.480 | 37 | -0.47(-5.25%) | |||
| May 14, 2024 | 8.463 | 8.950 | 8.463 | 8.950 | 200 | +0.77(+9.41%) |
| May 13, 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 197 | -0.27(-3.20%) |
| May 10, 2024 | 8.260 | 8.450 | 8.260 | 8.450 | 380 | -0.50(-5.56%) |
| May 09, 2024 | 8.440 | 8.948 | 8.440 | 8.948 | 459 | +0.58(+6.90%) |
| May 08, 2024 | 8.420 | 8.420 | 8.370 | 8.370 | 922 | -0.13(-1.53%) |
| May 07, 2024 | 8.790 | 8.790 | 8.500 | 8.500 | 2,288 | +0.25(+3.03%) |
| May 06, 2024 | 8.700 | 8.700 | 8.250 | 8.250 | 4,049 | -0.48(-5.50%) |
| May 03, 2024 | 7.750 | 8.730 | 7.750 | 8.730 | 40,877 | +0.46(+5.56%) |
| May 01, 2024 | 8.270 | 0 | +0.14(+1.71%) | |||
| Apr 30, 2024 | 7.620 | 8.131 | 7.620 | 8.131 | 1,558 | +0.41(+5.32%) |
| Apr 29, 2024 | 7.750 | 7.750 | 7.720 | 7.720 | 2,217 | -0.60(-7.21%) |
| Apr 26, 2024 | 8.250 | 8.320 | 8.170 | 8.320 | 79,714 | +0.05(+0.60%) |
| Apr 25, 2024 | 8.270 | 8.270 | 7.300 | 8.270 | 3,727 | +0.28(+3.50%) |
| Apr 24, 2024 | 7.990 | 7.990 | 7.300 | 7.990 | 1,802 | +0.69(+9.45%) |
| Apr 23, 2024 | 7.270 | 7.300 | 7.270 | 7.300 | 651 | -0.70(-8.75%) |
| Apr 19, 2024 | 8.000 | 89 | -0.80(-9.09%) | |||
| Apr 04, 2024 | 8.800 | 36 | +0.10(+1.15%) | |||
| Mar 18, 2024 | 8.700 | 0 | +1.36(+18.53%) | |||
| Mar 13, 2024 | 7.340 | 0 | -1.45(-16.50%) | |||
| Mar 11, 2024 | 8.790 | 0 | +1.57(+21.75%) | |||
| Mar 05, 2024 | 7.220 | 0 | -0.73(-9.18%) | |||
| Feb 29, 2024 | 7.950 | 77 | +0.62(+8.46%) | |||
| Feb 27, 2024 | 7.330 | 0 | -0.04(-0.54%) | |||
| Feb 23, 2024 | 7.370 | 0 | -0.16(-2.12%) | |||
| Feb 21, 2024 | 7.530 | 0 | -1.27(-14.43%) | |||
| Feb 16, 2024 | 8.800 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 8.800 | 0 | -0.08(-0.90%) | |||
| Feb 12, 2024 | 8.150 | 8.880 | 7.510 | 8.880 | 5,755 | +0.78(+9.63%) |
| Feb 08, 2024 | 8.100 | 0 | -0.08(-0.98%) | |||
| Jan 08, 2024 | 8.180 | 0 | -0.75(-8.35%) | |||
| Jan 05, 2024 | 8.925 | 8.925 | 8.925 | 8.925 | 5,107 | -1.12(-11.19%) |
| Dec 15, 2023 | 10.05 | 0 | +1.57(+18.51%) | |||
| Dec 11, 2023 | 8.480 | 0 | +0.38(+4.69%) | |||
| Dec 04, 2023 | 8.100 | 0 | +0.00(+0.00%) | |||
| Nov 24, 2023 | 8.100 | 0 | -0.28(-3.28%) | |||
| Nov 22, 2023 | 8.375 | 8.375 | 8.375 | 8.375 | 374 | +0.30(+3.78%) |
| Nov 21, 2023 | 8.070 | 8.070 | 8.070 | 8.070 | 166 | -0.23(-2.77%) |
| Nov 17, 2023 | 8.300 | 0 | +0.89(+12.01%) | |||
| Nov 03, 2023 | 7.410 | 0 | +0.58(+8.48%) | |||
| Oct 16, 2023 | 6.831 | 6 | -0.33(-4.59%) | |||
| Sep 22, 2023 | 7.160 | 25 | -0.19(-2.59%) | |||
| Sep 20, 2023 | 7.350 | 0 | +0.15(+2.08%) | |||
| Sep 14, 2023 | 7.200 | 0 | +0.43(+6.35%) | |||
| Sep 12, 2023 | 6.770 | 26 | -0.18(-2.59%) | |||
| Sep 11, 2023 | 6.950 | 6.950 | 6.950 | 6.950 | 458 | +0.01(+0.14%) |
| Sep 08, 2023 | 6.940 | 6.940 | 6.940 | 6.940 | 676 | +0.16(+2.36%) |
| Sep 06, 2023 | 6.780 | 59 | -0.44(-6.09%) | |||
| Aug 23, 2023 | 7.220 | 53 | -0.03(-0.41%) | |||
| Aug 22, 2023 | 7.250 | 7.250 | 7.250 | 7.250 | 1,365 | -0.07(-0.96%) |
| Aug 21, 2023 | 7.320 | 7.500 | 7.320 | 7.320 | 659 | -0.24(-3.17%) |
| Aug 18, 2023 | 7.560 | 7.560 | 7.560 | 7.560 | 328 | +0.00(+0.00%) |
| Aug 17, 2023 | 7.560 | 7.560 | 7.560 | 7.560 | 761 | -0.09(-1.18%) |
| Aug 16, 2023 | 7.650 | 7.650 | 7.650 | 7.650 | 2,421 | +0.15(+2.00%) |
| Aug 14, 2023 | 7.500 | 27 | -0.74(-8.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.