OTC Markets OTCPK - Delayed Quote
USD
Lendlease Group (LLESY)
1.6800
-0.0400
(-2.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6800
1.6800
1.6800
1.6800
1.6800
800
Oct 29, 2026
1.5900
1.7200
1.5900
1.7200
1.7200
1,100
Oct 28, 2026
1.8400
1.8400
1.8400
1.8400
1.8400
800
Oct 27, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 26, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 23, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 22, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 21, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 20, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 19, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 16, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 15, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 14, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 13, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 12, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
-
Oct 9, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
100
Oct 8, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 7, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 6, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 5, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 2, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
-
Oct 1, 2026
1.7400
1.7400
1.7400
1.7400
1.7400
200
Sep 30, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Sep 29, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
-
Sep 28, 2026
1.9100
1.9100
1.9100
1.9100
1.9100
200
Sep 25, 2026
1.7400
1.7900
1.7400
1.7900
1.7900
1,700
Sep 24, 2026
1.8900
1.8900
1.8900
1.8900
1.8900
-
Sep 23, 2026
1.8500
1.8900
1.8500
1.8900
1.8900
400
Sep 22, 2026
1.8200
1.8200
1.8200
1.8200
1.8200
400
Sep 21, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 18, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 17, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 16, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 15, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 14, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
-
Sep 11, 2026
2.3000
2.3000
2.3000
2.3000
2.3000
200
Sep 10, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 9, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 8, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 4, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 3, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 2, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Sep 1, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Aug 31, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Aug 28, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Aug 27, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
2.2400
2.2400
2.2400
2.2400
2.2400
-
Aug 26, 2026
2.2400
2.2400
2.2400
2.2400
2.1720
-
Aug 25, 2026
2.2400
2.2400
2.2400
2.2400
2.1720
-
Aug 24, 2026
2.2400
2.2400
2.2400
2.2400
2.1720
2,000
Aug 21, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 20, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 19, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 18, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 17, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 14, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 13, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Aug 12, 2026
1.9000
2.1000
1.9000
2.1000
2.0362
400
Aug 11, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
400
Aug 10, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
-
Aug 7, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
600
Aug 6, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Aug 5, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Aug 4, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Aug 3, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Jul 31, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Jul 30, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Jul 29, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Jul 28, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
-
Jul 27, 2026
1.9000
1.9000
1.9000
1.9000
1.8423
600
Jul 24, 2026
1.9400
1.9400
1.9400
1.9400
1.8811
200
Jul 23, 2026
2.1300
2.1300
2.1300
2.1300
2.0653
-
Jul 22, 2026
2.0000
2.1300
2.0000
2.1300
2.0653
500
Jul 21, 2026
2.1400
2.1400
2.1400
2.1400
2.0750
-
Jul 20, 2026
2.1400
2.1400
2.1400
2.1400
2.0750
-
Jul 17, 2026
2.1400
2.1400
2.1400
2.1400
2.0750
100
Jul 16, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
-
Jul 15, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
-
Jul 14, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
-
Jul 13, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
-
Jul 10, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
-
Jul 9, 2026
2.2500
2.2500
2.2500
2.2500
2.1817
800
Jul 8, 2026
2.0600
2.0600
2.0600
2.0600
1.9975
-
Jul 7, 2026
2.3000
2.3000
2.0600
2.0600
1.9975
800
Jul 6, 2026
2.1900
2.2800
2.1900
2.2800
2.2108
1,000
Jul 2, 2026
2.1500
2.1500
2.1500
2.1500
2.0847
-
Jul 1, 2026
2.1500
2.1500
2.1500
2.1500
2.0847
300
Jun 30, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
-
Jun 29, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
-
Jun 26, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
400
Jun 25, 2026
1.8100
1.8100
1.8100
1.8100
1.7551
-
Jun 24, 2026
1.8100
1.8100
1.8100
1.8100
1.7551
-
Jun 23, 2026
1.8100
1.8100
1.8100
1.8100
1.7551
1,000
Jun 22, 2026
2.1100
2.1100
2.1100
2.1100
2.0459
1,200
Jun 18, 2026
1.8900
1.8900
1.8900
1.8900
1.8326
300
Jun 17, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
100
Jun 16, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
-
Jun 15, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
200
Jun 12, 2026
1.8500
1.8500
1.8500
1.8500
1.7938
-
Jun 11, 2026
1.8500
1.8500
1.8500
1.8500
1.7938
100
Jun 10, 2026
1.7800
1.7800
1.7800
1.7800
1.7260
-
Jun 9, 2026
1.7800
1.7800
1.7800
1.7800
1.7260
100
Jun 8, 2026
1.9300
1.9300
1.8700
1.8700
1.8132
300
Jun 5, 2026
1.8100
1.8800
1.8000
1.8000
1.7454
700
Jun 4, 2026
1.8600
1.8700
1.8600
1.8700
1.8132
2,900
Jun 3, 2026
1.9800
1.9800
1.9800
1.9800
1.9199
200
Jun 2, 2026
2.0400
2.0500
2.0400
2.0500
1.9878
1,500
Jun 1, 2026
1.9700
1.9700
1.9700
1.9700
1.9102
700
May 29, 2026
2.0000
2.0800
2.0000
2.0800
2.0169
400
May 28, 2026
2.1000
2.1000
2.1000
2.1000
2.0362
200
May 27, 2026
2.0600
2.0600
2.0600
2.0600
1.9975
1,200
May 26, 2026
2.0300
2.0300
2.0300
2.0300
1.9684
200
May 22, 2026
2.0800
2.1300
2.0500
2.0500
1.9878
1,400
May 21, 2026
2.1900
2.2700
2.1900
2.2700
2.2011
1,700
May 20, 2026
2.3600
2.3600
2.3600
2.3600
2.2884
300
May 19, 2026
2.3200
2.3200
2.3200
2.3200
2.2496
200
May 18, 2026
2.2800
2.2800
2.2800
2.2800
2.2108
-
May 15, 2026
2.2800
2.2800
2.2800
2.2800
2.2108
700
May 14, 2026
2.2800
2.2800
2.2800
2.2800
2.2108
-
May 13, 2026
2.2800
2.2800
2.2800
2.2800
2.2108
200
May 12, 2026
2.2700
2.2700
2.2700
2.2700
2.2011
300
May 11, 2026
2.4500
2.4500
2.4500
2.4500
2.3756
1,100
May 8, 2026
2.4100
2.4100
2.4000
2.4000
2.3271
1,400
May 7, 2026
2.3100
2.3200
2.3000
2.3200
2.2496
11,000
May 6, 2026
2.3500
2.3500
2.3500
2.3500
2.2787
-
May 5, 2026
2.3500
2.3500
2.3500
2.3500
2.2787
-
May 4, 2026
2.3500
2.3500
2.3500
2.3500
2.2787
-
May 1, 2026
2.1500
2.3500
2.1500
2.3500
2.2787
3,200
Apr 30, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 29, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 28, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 27, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 24, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 23, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 22, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 21, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
-
Apr 20, 2026
2.1600
2.1600
2.1600
2.1600
2.0944
200
Apr 17, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
300
Apr 16, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
-
Apr 15, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
-
Apr 14, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
300
Apr 13, 2026
2.5500
2.5500
2.5300
2.5300
2.4532
800
Apr 10, 2026
2.5500
2.5500
2.5500
2.5500
2.4726
200
Apr 9, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Apr 8, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Apr 7, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Apr 6, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Apr 2, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Apr 1, 2026
2.5300
2.5300
2.5300
2.5300
2.4532
-
Mar 31, 2026
2.4900
2.5300
2.4900
2.5300
2.4532
300
Mar 30, 2026
2.4500
2.4500
2.4500
2.4500
2.3756
200
Mar 27, 2026
2.3000
2.3000
2.3000
2.3000
2.2302
-
Mar 26, 2026
2.3000
2.3000
2.3000
2.3000
2.2302
800
Mar 25, 2026
2.2000
2.2000
2.2000
2.2000
2.1332
-
Mar 24, 2026
2.2700
2.2700
2.2000
2.2000
2.1332
3,700
Mar 23, 2026
2.3700
2.3700
2.3700
2.3700
2.2981
2,000
Mar 20, 2026
2.4500
2.4500
2.4500
2.4500
2.3756
100
Mar 19, 2026
2.5100
2.5100
2.5100
2.5100
2.4338
-
Mar 18, 2026
2.5100
2.5100
2.5100
2.5100
2.4338
-
Mar 17, 2026
2.5100
2.5100
2.5100
2.5100
2.4338
1,400
Mar 16, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
-
Mar 13, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
-
Mar 12, 2026
2.6000
2.6000
2.6000
2.6000
2.5211
-
Mar 11, 2026
2.6500
2.6500
2.6000
2.6000
2.5211
1,100
Mar 10, 2026
2.7000
2.7000
2.7000
2.7000
2.6180
3,800
Mar 9, 2026
2.7900
2.7900
2.7900
2.7900
2.7053
-
Mar 6, 2026
2.7900
2.7900
2.7900
2.7900
2.7053
100
Mar 5, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
2.8000
2.8700
2.7400
2.8700
2.7829
3,100
Mar 4, 2026
2.7900
2.7900
2.7900
2.7900
2.6626
-
Mar 3, 2026
2.7900
2.7900
2.7900
2.7900
2.6626
300
Mar 2, 2026
3.2000
3.2000
3.2000
3.2000
3.0539
-
Feb 27, 2026
3.2000
3.2000
3.2000
3.2000
3.0539
-
Feb 26, 2026
3.2000
3.2000
3.2000
3.2000
3.0539
-
Feb 25, 2026
3.2000
3.2000
3.2000
3.2000
3.0539
200
Feb 24, 2026
2.9900
3.0400
2.9900
3.0400
2.9012
1,800
Feb 23, 2026
3.1700
3.1700
3.1700
3.1700
3.0253
-
Feb 20, 2026
3.1700
3.1700
3.1700
3.1700
3.0253
-
Feb 19, 2026
3.1700
3.1700
3.1700
3.1700
3.0253
300
Feb 18, 2026
3.3400
3.3400
3.3400
3.3400
3.1875
200
Feb 17, 2026
3.1900
3.1900
3.1900
3.1900
3.0444
-
Feb 13, 2026
3.1900
3.1900
3.1900
3.1900
3.0444
1,000
Feb 12, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 11, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 10, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 9, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 6, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 5, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 4, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 3, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Feb 2, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Jan 30, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Jan 29, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Jan 28, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Jan 27, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
-
Jan 26, 2026
3.4700
3.4700
3.4700
3.4700
3.3116
200
Jan 23, 2026
3.3500
3.3500
3.3500
3.3500
3.1971
-
Jan 22, 2026
3.3500
3.3500
3.3500
3.3500
3.1971
-
Jan 21, 2026
3.3500
3.3500
3.3500
3.3500
3.1971
-
Jan 20, 2026
3.3500
3.3500
3.3500
3.3500
3.1971
300
Jan 16, 2026
3.1000
3.1000
3.1000
3.1000
2.9585
100
Jan 15, 2026
3.5400
3.5400
3.5400
3.5400
3.3784
100
Jan 14, 2026
3.5500
3.5500
3.5500
3.5500
3.3879
-
Jan 13, 2026
3.5500
3.5500
3.5500
3.5500
3.3879
-
Jan 12, 2026
3.5500
3.5500
3.5500
3.5500
3.3879
200
Jan 9, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Jan 8, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Jan 7, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Jan 6, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Jan 5, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Jan 2, 2026
3.4900
3.4900
3.4900
3.4900
3.3307
-
Dec 31, 2025
3.4900
3.4900
3.4900
3.4900
3.3307
-
Dec 30, 2025
3.4900
3.4900
3.4900
3.4900
3.3307
-
Dec 29, 2025
3.4900
3.4900
3.4900
3.4900
3.3307
200
Dec 26, 2025
3.0000
3.0000
3.0000
3.0000
2.8631
-
Dec 24, 2025
3.0000
3.0000
3.0000
3.0000
2.8631
-
Dec 23, 2025
3.0000
3.0000
3.0000
3.0000
2.8631
-
Dec 22, 2025
3.0000
3.0000
3.0000
3.0000
2.8631
-
Dec 19, 2025
3.3000
3.3000
3.0000
3.0000
2.8631
1,600
Dec 18, 2025
3.2400
3.2400
3.2400
3.2400
3.0921
-
Dec 17, 2025
3.2400
3.2400
3.2400
3.2400
3.0921
-
Dec 16, 2025
3.2400
3.2400
3.2400
3.2400
3.0921
1,500
Dec 15, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 12, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 11, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 10, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 9, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 8, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 5, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 4, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
-
Dec 3, 2025
3.4000
3.4000
3.4000
3.4000
3.2448
300
Dec 2, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Dec 1, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 28, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 26, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
700
Nov 25, 2025
3.4100
3.4100
3.4100
3.4100
3.2543
-
Nov 24, 2025
3.4100
3.4100
3.4100
3.4100
3.2543
100
Nov 21, 2025
3.3600
3.4700
3.3600
3.4700
3.3116
2,100
Nov 20, 2025
3.2500
3.4300
3.2500
3.4100
3.2543
3,200
Nov 19, 2025
3.4100
3.4600
3.4100
3.4600
3.3021
800
Nov 18, 2025
3.6700
3.6700
3.6700
3.6700
3.5025
-
Nov 17, 2025
3.6000
3.6700
3.6000
3.6700
3.5025
1,000
Nov 14, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 13, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 12, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 11, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
-
Nov 10, 2025
3.4800
3.4800
3.4800
3.4800
3.3211
500
Nov 7, 2025
3.4200
3.4200
3.4200
3.4200
3.2639
-
Nov 6, 2025
3.4200
3.4200
3.4200
3.4200
3.2639
200
Nov 5, 2025
3.3600
3.3600
3.3600
3.3600
3.2066
-
Nov 4, 2025
3.7100
3.7100
3.3600
3.3600
3.2066
600
Nov 3, 2025
3.7400
3.7400
3.7400
3.7400
3.5693
-
Oct 31, 2025
3.7400
3.7400
3.7400
3.7400
3.5693
-
