Land Securities Group (LDSCY)
OTC: LDSCY
· Real-Time Price · USD
8.49
0.05 (0.59%)
At close: Jun 06, 2025, 3:55 PM
LDSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.93 | 8.93 | 8.44 | 8.44 | 8.44 | -4.52% | 7,156 |
| Jun 4, 2025 | 8.48 | 8.98 | 8.48 | 8.84 | 8.84 | 3.15% | 3,822 |
| Jun 3, 2025 | 8.65 | 9.09 | 8.57 | 8.57 | 8.57 | -6.54% | 11,000 |
| Jun 2, 2025 | 8.68 | 9.18 | 8.67 | 9.17 | 9.17 | 3.62% | 6,426 |
| May 30, 2025 | 8.90 | 8.90 | 8.46 | 8.85 | 8.85 | -1.56% | 22,032 |
| May 29, 2025 | 9.03 | 9.09 | 8.62 | 8.99 | 8.99 | 4.53% | 10,093 |
| May 28, 2025 | 8.70 | 8.81 | 8.38 | 8.60 | 8.60 | 0.94% | 41,600 |
| May 27, 2025 | 8.50 | 8.85 | 8.36 | 8.52 | 8.52 | 2.28% | 38,930 |
| May 23, 2025 | 8.61 | 8.80 | 8.33 | 8.33 | 8.33 | -3.14% | 18,030 |
| May 22, 2025 | 8.11 | 8.60 | 8.11 | 8.60 | 8.60 | 1.90% | 68,300 |
| May 21, 2025 | 8.32 | 8.49 | 8.28 | 8.44 | 8.44 | 2.18% | 25,514 |
| May 20, 2025 | 8.30 | 8.33 | 8.26 | 8.26 | 8.26 | 0.12% | 48,848 |
| May 19, 2025 | 8.07 | 8.46 | 8.05 | 8.25 | 8.25 | -0.96% | 75,200 |
| May 16, 2025 | 8.51 | 8.56 | 8.08 | 8.33 | 8.33 | -0.12% | 22,208 |
| May 15, 2025 | 8.22 | 8.34 | 7.88 | 8.34 | 8.34 | 3.35% | 149,700 |
| May 14, 2025 | 8.15 | 8.41 | 7.93 | 8.07 | 8.07 | -2.18% | 36,349 |
| May 13, 2025 | 8.15 | 8.25 | 7.87 | 8.25 | 8.25 | 0.86% | 96,800 |
| May 12, 2025 | 7.88 | 8.18 | 7.78 | 8.18 | 8.18 | 0.00% | 25,209 |
| May 9, 2025 | 8.38 | 8.54 | 8.09 | 8.18 | 8.18 | 2.25% | 49,700 |
| May 8, 2025 | 8.05 | 8.23 | 7.96 | 8.00 | 8.00 | -3.38% | 55,500 |