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
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
20/02/2025 579.00p 582.50p 566.50p 573.00p 2140249
19/02/2025 589.50p 590.50p 578.50p 582.00p 3177858
18/02/2025 589.50p 590.50p 583.00p 588.50p 1746007
17/02/2025 588.50p 593.50p 583.30p 587.50p 2188910
14/02/2025 593.50p 596.00p 587.50p 592.00p 1786999
13/02/2025 592.00p 593.50p 585.50p 590.00p 2142385
12/02/2025 587.00p 601.50p 583.50p 588.00p 4076077
11/02/2025 587.50p 589.00p 580.00p 583.00p 4827144
10/02/2025 582.00p 591.00p 581.50p 587.50p 2111242
07/02/2025 593.00p 597.00p 577.78p 580.00p 3205155
06/02/2025 588.50p 602.50p 585.50p 593.00p 4449173
05/02/2025 573.00p 587.50p 572.50p 587.50p 2256057
04/02/2025 574.50p 580.50p 569.50p 572.50p 2385951
03/02/2025 577.50p 579.00p 570.00p 578.00p 2718347
31/01/2025 569.50p 585.00p 565.50p 585.00p 5422002
30/01/2025 563.00p 572.00p 559.00p 569.50p 2178162
29/01/2025 561.50p 567.00p 558.00p 563.00p 4114255
28/01/2025 554.00p 562.00p 553.00p 561.50p 3193112
27/01/2025 550.50p 561.00p 548.00p 555.50p 3294288
24/01/2025 558.00p 564.50p 547.00p 550.50p 3016324
23/01/2025 562.00p 563.09p 554.00p 557.50p 3224339
22/01/2025 568.00p 571.00p 560.50p 561.50p 2672986
21/01/2025 570.50p 573.00p 561.50p 567.50p 1633770
20/01/2025 574.00p 574.00p 566.00p 568.50p 2059857
17/01/2025 565.00p 575.00p 561.50p 572.00p 2861599
16/01/2025 559.50p 561.50p 552.00p 561.50p 2455114
15/01/2025 544.00p 561.00p 544.00p 557.00p 3118277
14/01/2025 538.50p 541.00p 531.00p 532.50p 3491430
13/01/2025 538.00p 541.00p 531.83p 533.50p 3748691
10/01/2025 551.00p 554.50p 538.00p 540.50p 3174119
09/01/2025 552.00p 558.50p 536.00p 550.50p 4040411
08/01/2025 572.50p 575.00p 555.00p 559.00p 2385209
07/01/2025 579.00p 583.00p 572.50p 572.50p 1542529
06/01/2025 582.00p 584.50p 576.50p 580.00p 1653518
03/01/2025 581.50p 582.50p 574.84p 579.50p 1046659
02/01/2025 588.00p 588.00p 577.00p 581.50p 1034021
31/12/2024 581.00p 586.50p 577.83p 584.00p 740673
30/12/2024 579.00p 584.50p 578.00p 580.50p 3353259
27/12/2024 582.50p 584.50p 578.50p 582.00p 2976470
24/12/2024 577.50p 583.00p 572.50p 582.00p 1345037
23/12/2024 565.50p 575.00p 561.50p 575.00p 2705442
20/12/2024 559.00p 567.00p 557.50p 566.00p 5511804
19/12/2024 566.00p 571.36p 556.50p 559.50p 2798044
18/12/2024 574.50p 579.76p 572.50p 576.00p 2138698
17/12/2024 571.00p 574.50p 565.00p 572.00p 2560008
16/12/2024 587.00p 587.50p 568.50p 570.50p 1449235
13/12/2024 579.00p 581.50p 576.50p 579.50p 1999284
12/12/2024 578.00p 582.50p 574.00p 579.50p 1643620
11/12/2024 587.00p 587.00p 575.50p 577.00p 1991028
10/12/2024 586.00p 590.00p 581.50p 587.00p 4213391
09/12/2024 597.00p 597.50p 582.50p 585.50p 1834924
06/12/2024 590.00p 597.75p 590.00p 594.00p 3524719
05/12/2024 599.00p 600.50p 592.50p 595.00p 1656305
04/12/2024 591.00p 602.50p 591.00p 599.00p 1584831
03/12/2024 594.00p 597.00p 589.00p 592.00p 1323196
02/12/2024 602.50p 604.50p 591.00p 594.50p 1347199
29/11/2024 604.00p 609.00p 602.00p 603.00p 1305071
28/11/2024 614.50p 616.00p 603.00p 606.00p 1690985
27/11/2024 614.50p 622.50p 612.00p 622.00p 1567564
26/11/2024 614.50p 617.00p 610.49p 612.50p 21279818
25/11/2024 616.00p 619.50p 604.00p 619.00p 9391140
22/11/2024 597.00p 613.00p 594.00p 610.00p 2065874
21/11/2024 588.00p 594.00p 584.50p 593.50p 2263361
20/11/2024 595.50p 597.00p 582.50p 586.00p 2498607
19/11/2024 588.00p 596.50p 583.00p 596.50p 4401105
18/11/2024 603.50p 607.89p 584.00p 584.50p 2241132
15/11/2024 596.50p 609.50p 580.00p 605.00p 3163429
14/11/2024 572.50p 581.00p 570.00p 580.00p 2147875
13/11/2024 583.50p 586.00p 567.50p 571.00p 2433206
12/11/2024 588.50p 592.50p 585.00p 585.50p 1684545
11/11/2024 595.00p 597.00p 590.50p 594.00p 6653294
08/11/2024 591.00p 594.00p 589.00p 593.00p 1939972
07/11/2024 586.50p 591.50p 584.00p 589.50p 7082628
06/11/2024 594.50p 603.00p 580.50p 583.00p 2706208
05/11/2024 602.50p 605.00p 595.00p 595.00p 3022813
04/11/2024 601.00p 610.00p 601.00p 603.50p 1240061
01/11/2024 600.00p 609.00p 596.50p 605.00p 1912264
31/10/2024 612.00p 614.83p 598.00p 601.50p 5145167
30/10/2024 616.50p 636.50p 613.50p 618.50p 2335043
29/10/2024 624.50p 624.50p 615.00p 618.00p 1533223
28/10/2024 618.50p 624.50p 617.00p 621.00p 1630481
25/10/2024 627.50p 629.50p 618.00p 618.50p 1437256
24/10/2024 627.00p 630.00p 624.00p 624.00p 654237
23/10/2024 625.00p 629.00p 619.00p 624.00p 1972110
22/10/2024 629.50p 633.50p 621.50p 626.00p 1461955
21/10/2024 650.50p 651.00p 635.50p 635.50p 1067743
18/10/2024 645.50p 650.50p 642.50p 646.50p 6890197
17/10/2024 662.00p 662.00p 648.50p 650.00p 1490031
16/10/2024 645.50p 658.50p 645.00p 658.50p 4511346
15/10/2024 642.50p 645.50p 636.00p 641.50p 1272966
14/10/2024 638.00p 642.00p 630.00p 636.50p 6890948
11/10/2024 633.50p 640.00p 632.50p 640.00p 1914296
10/10/2024 636.00p 641.50p 630.00p 632.50p 7761944
09/10/2024 633.00p 641.50p 633.00p 637.00p 2312343
08/10/2024 626.00p 631.00p 622.50p 630.50p 1067362
07/10/2024 642.00p 642.50p 628.00p 628.00p 1469798
04/10/2024 640.50p 649.00p 638.50p 639.00p 2159539
03/10/2024 642.00p 647.00p 636.50p 642.00p 1754900
02/10/2024 650.00p 654.50p 638.00p 638.00p 2642738
01/10/2024 657.50p 657.50p 644.50p 653.00p 2089229
30/09/2024 655.50p 660.00p 646.00p 651.00p 3341383
27/09/2024 659.00p 663.00p 657.99p 660.00p 1647547
26/09/2024 655.50p 664.00p 655.50p 660.00p 1804541
25/09/2024 651.50p 657.00p 649.50p 651.00p 1305925
24/09/2024 664.50p 668.00p 648.50p 655.50p 1600056
23/09/2024 656.50p 662.00p 651.50p 661.00p 914858
20/09/2024 665.00p 668.50p 657.00p 657.00p 10678401
19/09/2024 671.50p 673.50p 665.50p 663.00p 332066
18/09/2024 667.50p 668.00p 659.00p 663.00p 1687759
17/09/2024 680.50p 680.50p 668.50p 668.50p 1725098
16/09/2024 675.00p 679.03p 671.50p 674.50p 1917542
13/09/2024 673.50p 682.00p 671.50p 675.50p 1303559
12/09/2024 673.00p 673.00p 668.00p 671.00p 8090073
11/09/2024 664.50p 668.00p 657.00p 664.00p 1810111
10/09/2024 648.00p 665.00p 646.50p 660.00p 7508508
09/09/2024 660.50p 662.50p 645.50p 654.00p 2339258
06/09/2024 651.50p 658.50p 648.50p 657.00p 1619579
05/09/2024 642.00p 659.50p 638.50p 652.50p 1435955
04/09/2024 628.00p 641.50p 628.00p 639.00p 1931707
03/09/2024 636.00p 636.50p 626.50p 635.50p 1438714
02/09/2024 630.50p 637.50p 627.50p 635.50p 1996154
30/08/2024 619.50p 635.00p 618.00p 629.50p 8485175
29/08/2024 627.50p 631.50p 612.00p 617.00p 4028315
28/08/2024 635.00p 635.00p 626.00p 626.00p 1345527
27/08/2024 640.00p 643.00p 630.00p 634.50p 3474677
23/08/2024 636.50p 639.50p 629.50p 635.50p 845933
22/08/2024 628.00p 632.50p 626.50p 629.50p 1043428
21/08/2024 630.50p 636.50p 628.50p 635.00p 1025450
20/08/2024 637.00p 638.00p 628.50p 629.50p 819193
19/08/2024 628.00p 637.91p 626.50p 629.50p 238231
16/08/2024 633.50p 635.50p 626.00p 629.50p 1368809
15/08/2024 633.00p 636.50p 627.50p 630.00p 3855328
14/08/2024 626.50p 632.00p 623.50p 632.00p 793290
13/08/2024 616.50p 623.50p 615.00p 618.00p 885546
12/08/2024 621.00p 629.50p 613.50p 615.50p 1145019
09/08/2024 619.50p 635.50p 606.00p 620.00p 1017144
08/08/2024 622.50p 636.00p 607.50p 618.00p 7535915
07/08/2024 624.00p 627.50p 614.00p 627.00p 1835863
06/08/2024 622.00p 627.00p 612.50p 619.00p 1384555
05/08/2024 617.50p 622.50p 607.50p 617.50p 2185382
02/08/2024 628.00p 643.50p 624.00p 636.00p 2720557
01/08/2024 640.00p 652.00p 635.50p 635.50p 1723949
31/07/2024 644.00p 649.00p 634.50p 635.50p 1562386
30/07/2024 631.50p 640.50p 628.50p 636.00p 823593
29/07/2024 634.00p 641.50p 632.00p 634.50p 1737883
26/07/2024 625.50p 631.00p 622.50p 628.50p 969920
25/07/2024 611.00p 626.00p 610.50p 626.00p 1329822
24/07/2024 627.00p 633.00p 620.00p 620.00p 2624261
23/07/2024 641.00p 643.00p 632.00p 633.00p 5105896
22/07/2024 640.00p 648.50p 640.00p 641.00p 4644595
19/07/2024 642.50p 646.00p 633.85p 638.00p 842352
18/07/2024 648.50p 652.50p 639.00p 646.00p 1633873
17/07/2024 645.00p 647.50p 636.00p 643.00p 1587663
16/07/2024 646.00p 652.00p 642.18p 643.50p 1113556
15/07/2024 644.00p 650.00p 630.00p 650.00p 1110098
12/07/2024 652.00p 652.00p 635.00p 647.00p 1337371

*Close Price adjusted for both dividends and splits