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
04/12/2024 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
11/07/2024 639.00p 647.00p 631.00p 647.00p 1051232
10/07/2024 622.50p 640.00p 619.55p 635.00p 2577563
09/07/2024 634.50p 638.00p 620.50p 621.00p 1068541
08/07/2024 636.00p 640.00p 630.50p 632.50p 2104340
05/07/2024 638.50p 644.00p 635.00p 638.00p 2018033
04/07/2024 640.00p 643.50p 632.00p 635.00p 866292
03/07/2024 633.00p 640.00p 629.50p 637.00p 1086606
02/07/2024 625.50p 632.00p 624.00p 628.00p 5098280
01/07/2024 636.00p 643.00p 630.00p 630.00p 1928987
28/06/2024 618.50p 623.50p 617.00p 619.50p 1452122
27/06/2024 614.00p 619.50p 612.00p 617.50p 1460610
26/06/2024 627.00p 629.50p 613.00p 613.50p 1990652
25/06/2024 630.50p 636.00p 622.50p 625.50p 4419674
24/06/2024 625.50p 634.00p 619.50p 629.50p 1238060
21/06/2024 634.00p 634.50p 621.00p 625.50p 11044030
20/06/2024 619.00p 636.50p 616.00p 636.50p 2393935
19/06/2024 621.00p 621.50p 607.50p 609.50p 1641608
18/06/2024 619.50p 624.50p 617.50p 621.00p 1694209
17/06/2024 625.00p 627.00p 614.00p 616.00p 10343055
14/06/2024 621.00p 623.50p 617.50p 622.00p 1170882
13/06/2024 628.50p 628.75p 617.50p 622.00p 1602301
12/06/2024 633.50p 647.00p 625.50p 642.50p 2964833
11/06/2024 648.00p 650.00p 628.25p 628.50p 3751040
10/06/2024 640.00p 651.00p 635.50p 645.00p 1293815
07/06/2024 658.00p 659.50p 645.00p 647.00p 3360285
06/06/2024 658.00p 664.50p 653.82p 659.00p 8770803
05/06/2024 662.00p 671.50p 654.50p 658.00p 6956632
04/06/2024 666.00p 671.00p 658.50p 658.50p 3841252
03/06/2024 656.50p 670.00p 652.40p 670.00p 2982469
31/05/2024 660.50p 664.00p 652.49p 652.50p 11959982
30/05/2024 637.50p 661.00p 637.50p 659.50p 2366431
29/05/2024 645.00p 650.50p 639.00p 639.00p 4371045
28/05/2024 651.00p 656.00p 646.00p 646.00p 2331823
24/05/2024 640.00p 652.50p 639.00p 649.50p 1311492
23/05/2024 655.50p 664.50p 645.50p 645.50p 1904378
22/05/2024 659.00p 667.00p 655.00p 660.50p 1867194
21/05/2024 663.50p 666.50p 661.25p 664.00p 1288775
20/05/2024 671.50p 673.50p 663.50p 667.50p 1158442
17/05/2024 690.00p 690.00p 669.50p 672.00p 2054763
16/05/2024 686.00p 691.50p 682.50p 690.00p 2241158
15/05/2024 674.00p 686.50p 671.50p 684.50p 1736945
14/05/2024 667.00p 674.50p 665.00p 670.50p 1217539
13/05/2024 669.00p 670.50p 664.50p 666.00p 1101178
10/05/2024 684.50p 687.50p 667.50p 668.50p 2657513
09/05/2024 683.50p 689.00p 675.00p 681.00p 2242651
08/05/2024 689.00p 694.02p 683.00p 683.00p 2005837
07/05/2024 678.00p 690.50p 676.00p 686.50p 3558905
03/05/2024 660.00p 676.50p 656.50p 667.00p 1908670
02/05/2024 649.00p 659.50p 646.50p 657.50p 2485752
01/05/2024 648.00p 656.00p 646.00p 648.50p 2575109
30/04/2024 653.00p 655.00p 650.50p 650.50p 1836447
29/04/2024 654.00p 659.00p 653.00p 653.00p 1351358
26/04/2024 643.50p 655.50p 643.00p 654.00p 1206685
25/04/2024 639.50p 646.50p 634.50p 640.00p 1450665
24/04/2024 650.50p 650.50p 634.50p 637.50p 1506495
23/04/2024 646.50p 650.00p 643.50p 648.50p 1750166
22/04/2024 641.50p 647.00p 640.00p 640.50p 1704060
19/04/2024 628.50p 636.00p 625.00p 634.50p 3249617
18/04/2024 624.00p 631.00p 623.50p 631.00p 9076844
17/04/2024 615.50p 630.00p 613.00p 622.00p 1876183
16/04/2024 620.50p 624.41p 611.00p 619.50p 1940664
15/04/2024 634.00p 636.50p 628.00p 632.00p 1089338
12/04/2024 640.50p 642.00p 631.50p 633.50p 1057332
11/04/2024 628.50p 638.50p 626.50p 634.50p 1773590
10/04/2024 645.00p 647.50p 626.00p 629.00p 8027239
09/04/2024 640.00p 643.50p 634.50p 639.50p 1588823
08/04/2024 630.50p 643.50p 629.00p 641.50p 1105798
05/04/2024 635.00p 635.00p 627.00p 631.50p 909679
04/04/2024 631.00p 643.50p 629.00p 643.50p 17865534
03/04/2024 637.50p 642.00p 628.75p 631.00p 1811025
02/04/2024 656.00p 656.50p 634.72p 637.50p 20007408
28/03/2024 661.80p 661.80p 650.90p 658.20p 1509195
27/03/2024 656.40p 659.40p 650.20p 657.80p 704683
26/03/2024 647.00p 656.60p 647.00p 656.60p 1594513
25/03/2024 648.00p 650.60p 641.40p 648.60p 1113913
22/03/2024 652.00p 655.40p 648.60p 651.00p 946484
21/03/2024 641.20p 651.60p 638.80p 649.60p 1657078
20/03/2024 624.20p 624.20p 624.00p 629.60p 1599506
19/03/2024 624.20p 624.40p 618.20p 624.00p 1048220
18/03/2024 616.80p 626.60p 615.80p 622.20p 1595815
15/03/2024 616.80p 626.20p 614.80p 616.80p 3981783
14/03/2024 622.60p 631.60p 618.00p 619.20p 2144036
13/03/2024 626.00p 628.20p 620.80p 624.60p 1595398
12/03/2024 631.00p 631.00p 622.00p 624.20p 3608611
11/03/2024 628.40p 636.80p 623.60p 626.80p 1521550
08/03/2024 627.20p 635.40p 620.80p 632.40p 1275742
07/03/2024 626.80p 634.20p 620.60p 624.60p 1648831
06/03/2024 616.40p 633.40p 616.10p 626.80p 1411460
05/03/2024 617.40p 621.20p 614.00p 616.20p 2470635
04/03/2024 624.40p 624.80p 615.40p 620.60p 1449987
01/03/2024 625.00p 628.80p 620.00p 627.40p 2238005
29/02/2024 620.20p 626.80p 615.20p 619.60p 4421537
28/02/2024 619.60p 621.60p 602.40p 613.20p 8796180
27/02/2024 621.00p 627.80p 618.40p 619.40p 10256582
26/02/2024 625.60p 626.80p 620.00p 623.00p 7789540
23/02/2024 632.60p 636.40p 623.40p 623.80p 2394578
22/02/2024 640.40p 641.80p 627.60p 629.60p 1227223

*Close Price adjusted for both dividends and splits