Canada markets closed

Land Securities Group Plc (LDSCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.73+0.46 (+5.56%)
At close: 03:36PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.758.737.758.738.7340,877
May 02, 20248.278.278.278.278.27-
May 01, 20248.688.688.278.278.277,300
Apr 30, 20247.628.137.628.138.131,600
Apr 29, 20247.757.757.727.727.722,200
Apr 26, 20248.288.328.178.328.3279,700
Apr 25, 20247.308.277.308.278.273,700
Apr 24, 20247.307.997.307.997.991,800
Apr 23, 20247.277.307.277.307.30700
Apr 22, 20248.008.008.008.008.00-
Apr 19, 20248.008.008.008.008.001,700
Apr 18, 20248.808.808.808.808.80-
Apr 17, 20248.808.808.808.808.80-
Apr 16, 20248.808.808.808.808.80-
Apr 15, 20248.808.808.808.808.80-
Apr 12, 20248.808.808.808.808.80-
Apr 11, 20248.808.808.808.808.80-
Apr 10, 20248.808.808.808.808.80-
Apr 09, 20248.808.808.808.808.80-
Apr 08, 20248.808.808.808.808.80-
Apr 05, 20248.808.808.808.808.80-
Apr 04, 20248.808.808.808.808.80400
Apr 03, 20248.708.708.708.708.70-
Apr 02, 20248.708.708.708.708.70-
Apr 01, 20248.708.708.708.708.70-
Mar 28, 20248.708.708.708.708.70-
Mar 27, 20248.708.708.708.708.70-
Mar 26, 20248.708.708.708.708.70-
Mar 25, 20248.708.708.708.708.70-
Mar 22, 20248.708.708.708.708.70-
Mar 21, 20248.708.708.708.708.70-
Mar 20, 20248.708.708.708.708.70-
Mar 19, 20248.708.708.708.708.70-
Mar 18, 20248.078.708.078.708.701,600
Mar 15, 20247.347.347.347.347.34-
Mar 14, 20247.347.347.347.347.34-
Mar 13, 20247.347.347.347.347.34200
Mar 12, 20248.798.798.798.798.79-
Mar 11, 20248.798.798.798.798.79400
Mar 08, 20248.888.888.888.888.88-
Mar 07, 20248.888.888.888.888.88200
Mar 06, 20247.227.227.227.227.22-
Mar 05, 20247.387.387.227.227.22200
Mar 04, 20247.957.957.957.957.95100
Mar 01, 20247.957.957.957.957.95-
Feb 29, 20247.957.957.957.957.95100
Feb 28, 20247.337.337.337.337.33-
Feb 27, 20247.337.337.327.337.331,700
Feb 26, 20247.377.377.377.377.37-
Feb 23, 20247.377.377.377.377.37700
Feb 22, 20247.537.537.537.537.53-
Feb 22, 20240.118 Dividend
Feb 21, 20247.887.887.537.537.41400
Feb 20, 20248.808.808.808.808.66-
Feb 16, 20248.808.808.808.808.66100
Feb 15, 20248.808.808.808.808.66-
Feb 14, 20248.808.808.808.808.66-
Feb 13, 20248.728.808.028.808.6643,100
Feb 12, 20248.158.887.518.888.745,800
Feb 09, 20248.108.108.108.107.97-
Feb 08, 20248.108.108.108.107.971,600
Feb 07, 20248.188.188.188.188.05-
Feb 06, 20248.188.188.188.188.05-
Feb 05, 20248.188.188.188.188.05-
Feb 02, 20248.188.188.188.188.05-
Feb 01, 20248.188.188.188.188.05-
Jan 31, 20248.188.188.188.188.05-
Jan 30, 20248.188.188.188.188.05-
Jan 29, 20248.188.188.188.188.05-
Jan 26, 20248.188.188.188.188.05-
Jan 25, 20248.188.188.188.188.05-
Jan 24, 20248.188.188.188.188.05-
Jan 23, 20248.188.188.188.188.05-
Jan 22, 20248.188.188.188.188.05-
Jan 19, 20248.188.188.188.188.05-
Jan 18, 20248.188.188.188.188.05-
Jan 17, 20248.188.188.188.188.05-
Jan 16, 20248.188.188.188.188.051,200
Jan 12, 20248.188.188.188.188.05-
Jan 11, 20248.188.188.188.188.05-
Jan 10, 20248.188.188.188.188.05-
Jan 09, 20248.188.188.188.188.05-
Jan 08, 20248.188.188.188.188.05400
Jan 05, 20248.938.938.938.938.795,100
Jan 04, 202410.0510.0510.0510.059.89-
Jan 03, 202410.0510.0510.0510.059.89-
Jan 02, 202410.0510.0510.0510.059.89-
Dec 29, 202310.0510.0510.0510.059.89-
Dec 28, 202310.0510.0510.0510.059.89-
Dec 27, 202310.0510.0510.0510.059.89-
Dec 26, 202310.0510.0510.0510.059.89-
Dec 22, 202310.0510.0510.0510.059.89-
Dec 21, 202310.0510.0510.0510.059.89-
Dec 20, 202310.0510.0510.0510.059.89-
Dec 19, 202310.0510.0510.0510.059.89-
Dec 18, 202310.0510.0510.0510.059.895,000
Dec 15, 202310.0510.0510.0510.059.89100
Dec 14, 20238.488.488.488.488.35-
Dec 13, 20238.488.488.488.488.35-
Dec 12, 20238.488.488.488.488.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...