Land Securities Group (LSGOF)
PNK: LSGOF
· Real-Time Price · USD
7.65
-0.46 (-5.61%)
At close: May 07, 2025, 10:06 AM
LSGOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | n/a | 3.05% | 819 |
| May 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | n/a | 0.00% | 0 |
| May 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | n/a | 0.00% | 0 |
| May 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | n/a | 3.01% | 300 |
| Apr 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 0 |
| Apr 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 0 |
| Apr 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.00% | 0 |
| Apr 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11.05% | 1,622 |
| Apr 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 16, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.00% | 0 |
| Apr 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.34% | 6,446 |
| Apr 10, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.00% | 0 |
| Apr 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.00% | 0 |
| Apr 8, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -8.62% | 200 |