Land Securities Group Plc (FRA:LSU2)
Germany
· Delayed Price · Currency is EUR 7.00
+0.05 (0.72%)
At close: Dec 5, 2025
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 2, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.96% | 1,000 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 26, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.68 | 3.76% | 157 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -2.92% | - |
| Nov 24, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.63 | 3.01% | 500 |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -1.48% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | -0.74% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.59 | -0.73% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -0.72% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | -4.83% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | - | - |
| Nov 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | -1.36% | - |
| Nov 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | -2.00% | - |
| Nov 11, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.26 | - | 25 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.26 | 3.45% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.02 | 1.40% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | 0.70% | - |
| Nov 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 2.90% | - |
| Nov 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | -2.13% | - |
| Nov 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | -1.40% | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | -2.05% | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | - | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | -0.68% | - |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.12 | -1.34% | - |
| Oct 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | 0.68% | - |
| Oct 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | - | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | 2.78% | - |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | 0.70% | - |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | - | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.93 | 0.70% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | - |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | - | - |
| Oct 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 2.90% | - |
| Oct 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 2.22% | - |
| Oct 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | - | - |
| Oct 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | - | - |
| Oct 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | -1.46% | - |
| Oct 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -0.72% | - |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 0.73% | - |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -2.14% | - |
| Oct 3, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.78 | 1.45% | 1,000 |
| Oct 2, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.68 | 3.76% | 1,000 |
| Oct 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | - | - |
| Sep 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | - | - |
| Sep 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 1.53% | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | -1.50% | - |
| Sep 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 1.53% | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | 0.77% | - |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.30 | -1.52% | - |
| Sep 22, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.39 | 3.94% | 50 |
| Sep 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | - | - |
| Sep 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 1.60% | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -2.34% | - |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | 1.59% | - |
| Sep 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | -0.79% | - |
| Sep 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | 1.60% | - |
| Sep 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | -0.79% | - |
| Sep 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | 0.80% | - |
| Sep 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | 0.81% | - |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | 0.81% | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | -1.60% | - |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.05 | 3.31% | - |
| Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.86 | -4.72% | - |
| Sep 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.15 | -0.78% | - |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.20 | -0.78% | - |
| Aug 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | -2.27% | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | - | - |
| Aug 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -0.75% | - |
| Aug 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | - | - |
| Aug 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 0.76% | - |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -0.75% | - |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 1.53% | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | - | - |
| Aug 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | -1.50% | - |
| Aug 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -0.75% | - |
| Aug 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | 0.75% | - |
| Aug 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 0.76% | - |
| Aug 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -2.22% | - |
| Aug 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | - | - |
| Aug 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | 0.75% | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | - | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | 1.52% | - |
| Aug 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.39 | -0.75% | - |
| Aug 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 1.53% | - |
| Aug 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | -1.50% | - |
| Aug 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -0.75% | - |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | - | - |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | -1.47% | - |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.59 | 2.26% | - |
| Jul 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | -1.48% | - |
| Jul 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.54 | -1.46% | - |
| Jul 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -0.72% | - |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 2.99% | - |
| Jul 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | 0.75% | - |
| Jul 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | 0.76% | - |