Land Securities Group (LAND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Land Securities Group

Date Open High Low Close* Volume
04/12/2025 611.50p 622.00p 608.00p 614.00p 2237306
03/12/2025 615.00p 618.50p 604.50p 610.50p 2660409
02/12/2025 602.50p 618.50p 601.50p 612.00p 5852606
01/12/2025 602.00p 604.00p 593.50p 600.50p 4995979
28/11/2025 610.00p 610.00p 600.50p 605.00p 3837087
27/11/2025 597.50p 628.50p 594.00p 605.00p 11533017
26/11/2025 596.50p 613.38p 588.50p 612.50p 12036090
25/11/2025 590.50p 597.50p 586.50p 594.50p 3160578
24/11/2025 592.50p 593.00p 585.00p 588.50p 4992503
21/11/2025 586.00p 593.00p 583.90p 589.00p 2511142
20/11/2025 599.00p 600.50p 586.00p 588.00p 4060795
19/11/2025 602.00p 605.50p 594.08p 597.00p 2341952
18/11/2025 596.50p 604.50p 595.50p 599.50p 2501891
17/11/2025 615.00p 619.50p 602.50p 608.00p 5651274
14/11/2025 635.00p 635.82p 611.00p 613.00p 6105152
13/11/2025 643.00p 647.00p 639.50p 647.00p 6905871
12/11/2025 644.50p 647.50p 641.00p 641.00p 2444107
11/11/2025 646.00p 650.50p 641.80p 646.00p 3073883
10/11/2025 643.00p 645.50p 639.00p 640.00p 1070098
07/11/2025 637.50p 644.00p 636.50p 642.50p 1829883
06/11/2025 634.00p 645.50p 632.00p 638.00p 3610006
05/11/2025 630.00p 640.47p 626.00p 630.50p 2776200
04/11/2025 592.00p 629.50p 592.00p 627.50p 4547177
03/11/2025 621.00p 625.00p 614.00p 615.00p 1643536
31/10/2025 629.00p 631.50p 620.50p 621.50p 2626958
30/10/2025 640.50p 643.00p 628.50p 630.00p 1681539
29/10/2025 641.00p 645.50p 637.00p 640.00p 2585804
28/10/2025 646.00p 647.00p 634.00p 639.50p 1885026
27/10/2025 650.00p 652.50p 643.81p 645.00p 3649396
24/10/2025 647.50p 650.00p 636.50p 650.00p 2041258
23/10/2025 645.50p 651.00p 641.00p 645.50p 3458690
22/10/2025 635.50p 648.50p 632.50p 645.50p 2877746
21/10/2025 622.00p 629.00p 621.00p 627.50p 1873479
20/10/2025 620.00p 624.50p 615.00p 621.00p 1747597
17/10/2025 616.50p 620.50p 612.50p 620.50p 2222964
16/10/2025 624.00p 625.50p 617.00p 621.00p 2038086
15/10/2025 614.50p 638.50p 612.70p 621.00p 7655487
14/10/2025 601.00p 616.44p 600.27p 610.00p 6746320
13/10/2025 588.50p 602.50p 586.00p 602.00p 2539449
10/10/2025 592.00p 597.50p 586.00p 587.00p 2129379
09/10/2025 586.50p 595.50p 586.50p 590.00p 8838791
08/10/2025 593.00p 595.50p 584.50p 587.50p 2654853
07/10/2025 599.50p 601.00p 594.50p 594.50p 2264991
06/10/2025 597.50p 604.50p 592.00p 601.00p 2001251
03/10/2025 587.50p 598.50p 584.00p 598.50p 3133466
02/10/2025 597.00p 599.00p 583.50p 586.50p 1940454
01/10/2025 581.50p 597.50p 577.50p 597.50p 4081108
30/09/2025 581.50p 582.00p 573.50p 582.00p 3581419
29/09/2025 581.00p 583.00p 575.50p 582.00p 5037300
26/09/2025 575.00p 582.50p 574.00p 579.00p 2265602
25/09/2025 575.50p 579.50p 572.00p 575.00p 2706932
24/09/2025 574.50p 586.00p 572.50p 580.50p 6119169
23/09/2025 565.00p 590.00p 564.00p 575.50p 13056918
22/09/2025 560.00p 569.50p 553.50p 563.00p 6140457
19/09/2025 557.00p 566.50p 552.00p 561.50p 11234248
18/09/2025 546.50p 561.50p 545.00p 554.00p 3927340
17/09/2025 547.50p 552.00p 545.93p 550.00p 1849109
16/09/2025 544.50p 554.00p 544.50p 545.00p 1880146
15/09/2025 544.50p 554.00p 542.00p 554.00p 3148394
12/09/2025 550.50p 552.00p 539.50p 544.50p 1785817
11/09/2025 546.00p 546.00p 542.00p 549.50p 2504472
10/09/2025 546.00p 552.00p 538.00p 542.00p 2379342
09/09/2025 543.00p 551.50p 542.50p 546.00p 1657595
08/09/2025 541.00p 546.88p 539.50p 541.50p 2042468
05/09/2025 538.50p 543.50p 532.00p 539.50p 2415668
04/09/2025 535.00p 541.50p 534.00p 535.50p 1918546
03/09/2025 529.50p 536.00p 522.50p 534.00p 2677445
02/09/2025 550.00p 551.00p 528.50p 529.00p 2766181
01/09/2025 553.00p 555.50p 551.00p 552.00p 921059
29/08/2025 560.00p 560.50p 551.00p 554.00p 2507270
28/08/2025 570.00p 573.00p 555.00p 559.00p 3119748
27/08/2025 569.50p 578.50p 568.50p 571.50p 1207439
26/08/2025 580.00p 580.50p 567.50p 571.50p 4181191
22/08/2025 573.00p 580.00p 569.00p 578.00p 1152423
21/08/2025 577.00p 577.50p 568.50p 574.50p 1194363
20/08/2025 569.00p 576.00p 565.00p 576.00p 1798405
19/08/2025 567.00p 570.50p 565.00p 567.00p 1270834
18/08/2025 577.00p 578.00p 568.00p 568.00p 1288379
15/08/2025 584.00p 584.00p 572.00p 574.00p 1539070
14/08/2025 577.50p 581.00p 573.50p 577.50p 1343295
13/08/2025 576.50p 578.00p 571.00p 577.00p 1838541
12/08/2025 585.00p 587.00p 573.00p 573.00p 1222016
11/08/2025 588.00p 588.50p 582.50p 584.00p 1273966
08/08/2025 590.50p 590.50p 583.00p 585.00p 1672668
07/08/2025 583.00p 586.00p 574.50p 583.00p 3652613
06/08/2025 581.00p 587.50p 579.50p 586.50p 2098391
05/08/2025 577.00p 580.50p 574.00p 577.50p 1708034
04/08/2025 574.00p 581.00p 573.00p 576.50p 2127143
01/08/2025 570.50p 576.50p 567.50p 573.50p 1402377
31/07/2025 580.50p 583.00p 576.00p 577.50p 3286329
30/07/2025 585.00p 587.50p 575.00p 577.50p 1476696
29/07/2025 586.50p 590.50p 581.97p 582.50p 1154510
28/07/2025 588.50p 591.50p 586.00p 590.50p 1515577
25/07/2025 590.00p 590.00p 578.50p 584.50p 1541462
24/07/2025 587.00p 589.50p 583.50p 589.50p 1089615
23/07/2025 595.50p 596.00p 585.50p 585.50p 1882335
22/07/2025 587.00p 592.50p 582.50p 592.00p 1301859
21/07/2025 576.50p 587.50p 576.50p 586.00p 1457190
18/07/2025 576.00p 582.00p 573.50p 578.50p 1898846
17/07/2025 572.00p 576.00p 569.00p 571.50p 2479946
16/07/2025 573.00p 575.50p 563.50p 572.00p 4445504
15/07/2025 580.50p 584.00p 577.00p 577.50p 2281966
14/07/2025 573.50p 581.00p 573.50p 581.00p 1135591
11/07/2025 577.50p 580.73p 572.00p 576.00p 1868080
10/07/2025 593.00p 595.50p 579.20p 580.50p 2625944
09/07/2025 595.50p 597.00p 589.50p 595.50p 1719898
08/07/2025 594.50p 599.00p 588.00p 591.50p 1857838
07/07/2025 600.50p 603.50p 596.50p 599.00p 2116558
04/07/2025 600.50p 601.00p 593.16p 598.50p 1119239
03/07/2025 602.00p 611.00p 599.00p 600.50p 3233252
02/07/2025 631.00p 634.00p 600.00p 600.00p 3640723
01/07/2025 630.00p 636.50p 628.00p 633.50p 3467732
30/06/2025 628.00p 638.00p 627.50p 631.00p 2605120
27/06/2025 632.00p 637.50p 629.50p 634.00p 1616856
26/06/2025 624.50p 635.00p 622.50p 631.50p 1738309
25/06/2025 629.00p 629.00p 619.50p 622.50p 1787214
24/06/2025 628.00p 630.00p 622.00p 625.50p 2916510
23/06/2025 615.50p 624.50p 615.50p 621.00p 1175935
20/06/2025 626.50p 631.50p 624.00p 625.00p 5853353
19/06/2025 621.50p 625.00p 618.50p 622.00p 1621743
18/06/2025 620.50p 626.50p 616.00p 625.50p 1943190
17/06/2025 616.50p 619.00p 611.50p 618.50p 2262483
16/06/2025 616.50p 619.00p 612.06p 617.50p 3903827
13/06/2025 622.50p 624.00p 615.00p 616.00p 3464540
12/06/2025 616.50p 625.00p 614.00p 623.00p 2780009
11/06/2025 634.50p 636.00p 628.00p 631.00p 4992073
10/06/2025 630.00p 638.00p 627.00p 634.50p 1729276
09/06/2025 624.00p 626.50p 621.00p 624.50p 1078698
06/06/2025 621.50p 626.00p 620.50p 623.50p 3672077
05/06/2025 626.00p 626.50p 616.50p 622.00p 1926633
04/06/2025 631.00p 632.50p 621.50p 623.50p 2214521
03/06/2025 637.50p 640.50p 629.00p 631.50p 3232427
02/06/2025 631.50p 636.00p 625.50p 635.00p 2222189
30/05/2025 633.00p 638.50p 631.50p 633.00p 9204654
29/05/2025 628.50p 632.50p 622.50p 630.00p 1850611
28/05/2025 624.50p 629.50p 622.00p 625.00p 2213289
27/05/2025 617.50p 627.00p 615.00p 623.00p 3638648
23/05/2025 605.00p 610.50p 595.50p 610.50p 3198934
22/05/2025 613.00p 613.50p 600.00p 602.50p 3164583
21/05/2025 611.50p 619.50p 608.00p 615.50p 3008977
20/05/2025 603.00p 613.00p 602.00p 612.50p 2223422
19/05/2025 601.50p 603.50p 589.50p 603.50p 1495452
16/05/2025 593.00p 605.00p 587.50p 603.00p 4925776
15/05/2025 592.00p 603.50p 586.00p 603.50p 4939321
14/05/2025 591.50p 597.50p 587.50p 592.00p 10372404
13/05/2025 591.00p 596.50p 585.00p 591.50p 2446280
12/05/2025 600.00p 605.50p 587.00p 596.50p 2727029
09/05/2025 593.00p 600.50p 592.00p 599.00p 1176639
08/05/2025 608.00p 610.50p 591.00p 592.00p 4128451
07/05/2025 609.50p 610.50p 600.00p 606.50p 2562189
06/05/2025 606.00p 614.50p 604.00p 609.50p 3304061
02/05/2025 605.50p 608.00p 600.00p 600.50p 2198434
01/05/2025 593.50p 604.00p 591.00p 603.00p 1071965
30/04/2025 589.00p 593.00p 584.50p 592.50p 2712706
29/04/2025 588.50p 594.50p 585.00p 587.50p 2358645
28/04/2025 583.00p 587.00p 579.00p 585.00p 2039567
25/04/2025 580.00p 584.50p 577.00p 579.50p 1678850
24/04/2025 578.50p 589.00p 574.00p 580.00p 4093570
23/04/2025 585.50p 588.00p 573.00p 576.00p 2139231
22/04/2025 579.00p 588.00p 576.00p 581.50p 1887449
17/04/2025 564.50p 580.00p 563.50p 576.50p 2560294
16/04/2025 554.50p 567.00p 552.00p 564.50p 4108613
15/04/2025 542.50p 554.50p 540.50p 552.50p 2307527
14/04/2025 540.50p 544.00p 535.00p 542.50p 2014740
11/04/2025 527.00p 537.00p 521.00p 533.00p 3143430
10/04/2025 532.00p 537.50p 520.00p 526.00p 2737811
09/04/2025 511.00p 514.00p 490.20p 499.40p 3287272
08/04/2025 509.50p 527.00p 500.00p 522.00p 10612798
07/04/2025 518.00p 540.00p 507.50p 508.00p 7271109
04/04/2025 562.00p 567.61p 537.50p 539.00p 7995780
03/04/2025 548.00p 569.00p 546.00p 563.00p 3789474
02/04/2025 549.00p 552.50p 545.50p 550.50p 10524716
01/04/2025 551.50p 558.00p 550.50p 552.50p 2873243
31/03/2025 554.00p 555.00p 546.00p 550.00p 2996209
28/03/2025 540.50p 557.50p 539.50p 553.50p 2482827
27/03/2025 543.00p 547.50p 538.50p 541.00p 3685386
26/03/2025 548.50p 550.00p 539.50p 545.50p 3766229
25/03/2025 554.50p 559.50p 546.50p 548.50p 1804283
24/03/2025 567.00p 569.00p 557.50p 558.50p 1588197
21/03/2025 566.50p 570.00p 562.50p 565.50p 7870809
20/03/2025 564.50p 571.00p 563.50p 568.50p 2950223
19/03/2025 564.50p 566.00p 560.00p 562.00p 2521791
18/03/2025 564.50p 569.00p 562.00p 564.00p 2141400
17/03/2025 560.50p 568.50p 560.00p 564.00p 1706858
14/03/2025 557.00p 563.00p 551.94p 560.00p 1805199
13/03/2025 557.50p 561.00p 550.50p 557.50p 3957428
12/03/2025 565.00p 576.00p 557.00p 560.50p 2902240
11/03/2025 563.00p 572.50p 562.50p 563.00p 3954462
10/03/2025 553.50p 571.50p 550.50p 564.00p 6980361
07/03/2025 539.00p 551.50p 530.95p 549.00p 3954118
06/03/2025 540.00p 541.00p 530.00p 538.00p 5171541
05/03/2025 545.00p 556.50p 535.00p 536.50p 6078029
04/03/2025 555.00p 560.00p 551.35p 552.50p 3821388
03/03/2025 560.50p 562.50p 554.50p 558.00p 3849548
28/02/2025 567.50p 577.00p 561.50p 564.50p 6750477
27/02/2025 573.50p 579.00p 569.00p 576.00p 3489968
26/02/2025 575.50p 581.50p 573.48p 575.50p 1430506
25/02/2025 573.00p 582.00p 572.50p 576.00p 1649725
24/02/2025 575.00p 583.50p 571.00p 573.00p 2071482
21/02/2025 575.00p 576.50p 570.50p 570.50p 2130248

*Close Price adjusted for both dividends and splits