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
27/05/2015 1,396.27p 1,424.00p 1,396.27p 1,415.47p 1822702
26/05/2015 1,408.00p 1,417.60p 1,389.87p 1,395.20p 2438821
22/05/2015 1,411.20p 1,418.67p 1,404.80p 1,408.00p 2548128
21/05/2015 1,428.27p 1,428.27p 1,409.07p 1,412.27p 2062029
20/05/2015 1,452.80p 1,452.80p 1,420.80p 1,427.20p 2767010
19/05/2015 1,413.33p 1,453.87p 1,413.33p 1,453.87p 2836506
18/05/2015 1,393.07p 1,409.07p 1,386.67p 1,398.40p 2152296
15/05/2015 1,386.67p 1,404.80p 1,386.67p 1,396.27p 2924770
14/05/2015 1,365.33p 1,386.67p 1,349.33p 1,382.40p 1437976
13/05/2015 1,342.93p 1,369.60p 1,340.00p 1,366.40p 1775108
12/05/2015 1,341.87p 1,346.13p 1,313.07p 1,341.87p 2477297
11/05/2015 1,347.20p 1,364.27p 1,342.93p 1,344.00p 1691781
08/05/2015 1,364.27p 1,369.60p 1,326.93p 1,347.20p 4530992
07/05/2015 1,288.53p 1,298.13p 1,270.40p 1,292.80p 3667825
06/05/2015 1,301.33p 1,301.87p 1,285.33p 1,292.80p 2765196
05/05/2015 1,318.40p 1,333.59p 1,302.40p 1,302.40p 2327600
01/05/2015 1,328.00p 1,328.00p 1,305.60p 1,310.93p 1145869
30/04/2015 1,334.40p 1,339.73p 1,314.13p 1,332.27p 2408124
29/04/2015 1,352.53p 1,365.33p 1,334.40p 1,334.40p 2318770
28/04/2015 1,361.07p 1,378.13p 1,333.33p 1,346.13p 1892806
27/04/2015 1,354.67p 1,366.40p 1,332.27p 1,355.73p 1548250
24/04/2015 1,358.93p 1,363.20p 1,338.67p 1,353.60p 1674350
23/04/2015 1,367.47p 1,367.47p 1,349.33p 1,360.00p 1260043
22/04/2015 1,373.87p 1,378.13p 1,342.93p 1,362.13p 1546280
21/04/2015 1,370.67p 1,374.93p 1,361.07p 1,366.40p 1164481
20/04/2015 1,357.87p 1,367.47p 1,352.53p 1,367.47p 1539204
17/04/2015 1,364.27p 1,377.07p 1,348.27p 1,351.47p 2006326
16/04/2015 1,382.40p 1,382.40p 1,352.53p 1,363.20p 1583880
15/04/2015 1,396.27p 1,397.33p 1,371.73p 1,377.07p 1367368
14/04/2015 1,373.87p 1,392.00p 1,373.87p 1,390.93p 1706588
13/04/2015 1,387.73p 1,393.07p 1,373.87p 1,378.13p 2029284
10/04/2015 1,378.13p 1,386.69p 1,376.00p 1,385.60p 1906882
09/04/2015 1,365.33p 1,379.20p 1,363.09p 1,374.93p 1015043
08/04/2015 1,361.07p 1,363.20p 1,351.47p 1,361.07p 1075834
07/04/2015 1,349.33p 1,367.47p 1,348.27p 1,361.07p 1391872
02/04/2015 1,340.80p 1,344.00p 1,332.27p 1,342.93p 1204264
01/04/2015 1,336.53p 1,347.47p 1,331.20p 1,338.67p 2076420
31/03/2015 1,349.33p 1,357.87p 1,333.87p 1,336.53p 2980254
30/03/2015 1,365.33p 1,365.33p 1,340.80p 1,348.27p 1589683
27/03/2015 1,349.33p 1,356.80p 1,336.53p 1,352.53p 1786955
26/03/2015 1,347.20p 1,354.67p 1,334.40p 1,344.00p 3319526
25/03/2015 1,373.87p 1,384.53p 1,354.67p 1,357.87p 1260750
24/03/2015 1,356.80p 1,377.07p 1,352.53p 1,371.73p 1638959
23/03/2015 1,362.13p 1,366.40p 1,352.53p 1,360.00p 1645446
20/03/2015 1,357.87p 1,362.13p 1,348.52p 1,361.07p 3295612
19/03/2015 1,351.47p 1,369.60p 1,349.33p 1,356.80p 4058094
18/03/2015 1,313.07p 1,346.13p 1,313.07p 1,344.00p 1548386
17/03/2015 1,310.93p 1,322.67p 1,306.67p 1,315.20p 1770684
16/03/2015 1,303.47p 1,318.36p 1,301.33p 1,315.20p 1917820
13/03/2015 1,281.07p 1,303.47p 1,281.07p 1,301.33p 2498000
12/03/2015 1,286.40p 1,299.20p 1,277.87p 1,277.87p 2505163
11/03/2015 1,292.80p 1,301.68p 1,287.47p 1,291.73p 1806520
10/03/2015 1,320.53p 1,337.60p 1,293.87p 1,296.00p 2426579
09/03/2015 1,347.20p 1,349.33p 1,310.93p 1,321.60p 2226938
06/03/2015 1,380.27p 1,381.33p 1,345.07p 1,349.33p 2693755
05/03/2015 1,362.13p 1,379.58p 1,362.13p 1,377.07p 1527086
04/03/2015 1,370.67p 1,370.67p 1,355.73p 1,362.13p 2155295
03/03/2015 1,370.67p 1,377.07p 1,363.20p 1,365.33p 2896346
02/03/2015 1,347.20p 1,365.33p 1,341.87p 1,363.20p 2843378
27/02/2015 1,329.07p 1,345.07p 1,320.53p 1,339.73p 3008229
26/02/2015 1,309.87p 1,326.93p 1,305.60p 1,325.87p 1921331
25/02/2015 1,323.73p 1,324.80p 1,306.67p 1,313.07p 1848141
24/02/2015 1,318.40p 1,333.33p 1,315.20p 1,320.53p 2063046
23/02/2015 1,319.47p 1,323.73p 1,308.80p 1,319.47p 2220913
20/02/2015 1,316.27p 1,316.27p 1,300.27p 1,312.00p 1971100
19/02/2015 1,312.00p 1,321.25p 1,304.53p 1,316.27p 2066589
18/02/2015 1,324.80p 1,333.33p 1,298.13p 1,304.53p 2536418
17/02/2015 1,323.73p 1,331.20p 1,313.07p 1,329.07p 1627392
16/02/2015 1,331.20p 1,337.60p 1,323.73p 1,325.87p 1350305
13/02/2015 1,341.87p 1,347.20p 1,326.93p 1,333.33p 2815497
12/02/2015 1,346.13p 1,355.73p 1,331.20p 1,336.53p 2609830
11/02/2015 1,353.60p 1,358.93p 1,345.07p 1,350.40p 1382759
10/02/2015 1,356.80p 1,363.20p 1,346.13p 1,353.60p 2819169
09/02/2015 1,388.80p 1,389.87p 1,351.47p 1,356.80p 1627343
06/02/2015 1,386.67p 1,399.47p 1,381.33p 1,388.80p 2357429
05/02/2015 1,376.00p 1,392.00p 1,373.87p 1,392.00p 2382785
04/02/2015 1,373.87p 1,381.62p 1,357.87p 1,381.33p 2283875
03/02/2015 1,379.20p 1,386.67p 1,370.67p 1,370.67p 2741529
02/02/2015 1,368.53p 1,380.36p 1,353.60p 1,380.27p 1518315
30/01/2015 1,383.47p 1,387.73p 1,354.67p 1,358.93p 2619169
29/01/2015 1,369.60p 1,386.67p 1,360.00p 1,384.53p 1459405
28/01/2015 1,362.13p 1,374.93p 1,342.93p 1,374.93p 2492820
27/01/2015 1,367.47p 1,378.13p 1,349.33p 1,354.67p 1572125
26/01/2015 1,368.53p 1,376.00p 1,362.13p 1,371.73p 1724185
23/01/2015 1,364.27p 1,374.93p 1,362.13p 1,369.60p 1912776
22/01/2015 1,346.13p 1,367.47p 1,339.73p 1,360.00p 2058621
21/01/2015 1,336.53p 1,356.80p 1,333.33p 1,347.20p 2193659
20/01/2015 1,328.00p 1,339.73p 1,322.67p 1,336.53p 1840054
19/01/2015 1,314.13p 1,329.07p 1,306.67p 1,321.60p 1359878
16/01/2015 1,300.27p 1,316.27p 1,289.60p 1,316.27p 2717632
15/01/2015 1,287.47p 1,307.73p 1,275.73p 1,307.73p 2435477
14/01/2015 1,274.67p 1,302.40p 1,274.67p 1,282.13p 2226072
13/01/2015 1,269.33p 1,291.73p 1,269.33p 1,288.53p 1438176
12/01/2015 1,266.13p 1,283.36p 1,264.00p 1,272.53p 1209632
09/01/2015 1,255.47p 1,266.13p 1,251.20p 1,260.80p 1509412
08/01/2015 1,261.87p 1,274.67p 1,246.93p 1,259.73p 2195927
07/01/2015 1,229.87p 1,257.60p 1,226.67p 1,251.20p 2152478
06/01/2015 1,235.20p 1,239.47p 1,213.87p 1,227.73p 1941994
05/01/2015 1,224.53p 1,248.00p 1,223.47p 1,239.47p 1955460
02/01/2015 1,246.93p 1,246.93p 1,216.00p 1,228.80p 968553
31/12/2014 1,228.80p 1,249.07p 1,225.60p 1,234.13p 488513
30/12/2014 1,224.53p 1,228.80p 1,219.20p 1,225.60p 827787
29/12/2014 1,262.93p 1,262.93p 1,226.67p 1,234.13p 1648464
24/12/2014 1,256.53p 1,268.27p 1,253.32p 1,262.93p 213502
23/12/2014 1,256.53p 1,269.33p 1,245.87p 1,254.40p 1026497
22/12/2014 1,237.33p 1,259.73p 1,237.33p 1,251.20p 1386790
19/12/2014 1,224.53p 1,237.33p 1,224.53p 1,232.00p 3901062
18/12/2014 1,208.53p 1,221.33p 1,201.07p 1,221.33p 2771895
17/12/2014 1,216.00p 1,222.40p 1,212.80p 1,214.93p 1829912
16/12/2014 1,193.60p 1,224.53p 1,190.40p 1,223.47p 3200934
15/12/2014 1,211.73p 1,213.11p 1,186.13p 1,188.27p 1878143
12/12/2014 1,221.33p 1,222.40p 1,203.20p 1,209.60p 1736988
11/12/2014 1,239.47p 1,239.47p 1,219.20p 1,222.40p 1700588
10/12/2014 1,230.93p 1,243.73p 1,230.93p 1,236.27p 1844479
09/12/2014 1,259.73p 1,265.07p 1,227.73p 1,227.73p 1953022
08/12/2014 1,264.00p 1,264.00p 1,256.53p 1,258.67p 1162570
05/12/2014 1,265.07p 1,282.13p 1,261.87p 1,264.00p 2204442
04/12/2014 1,256.53p 1,269.33p 1,254.40p 1,258.67p 1656717
03/12/2014 1,271.47p 1,280.00p 1,259.73p 1,265.07p 1460192
02/12/2014 1,274.67p 1,290.67p 1,268.27p 1,275.73p 1382010
01/12/2014 1,270.40p 1,274.67p 1,260.93p 1,270.40p 1235662
28/11/2014 1,268.27p 1,281.07p 1,266.13p 1,267.20p 2006133
27/11/2014 1,254.40p 1,274.67p 1,253.56p 1,274.67p 1175336
26/11/2014 1,251.20p 1,256.53p 1,244.80p 1,251.20p 1224140
25/11/2014 1,242.67p 1,258.67p 1,241.33p 1,251.20p 1993768
24/11/2014 1,241.60p 1,253.33p 1,237.71p 1,242.67p 1250673
21/11/2014 1,238.40p 1,243.35p 1,233.87p 1,238.40p 3026268
20/11/2014 1,246.93p 1,250.13p 1,229.87p 1,235.20p 1753094
19/11/2014 1,252.27p 1,253.33p 1,242.67p 1,248.00p 1621856
18/11/2014 1,240.53p 1,248.00p 1,228.80p 1,248.00p 1870188
17/11/2014 1,229.87p 1,237.33p 1,223.47p 1,235.20p 1913319
14/11/2014 1,230.93p 1,238.40p 1,227.73p 1,235.20p 1830868
13/11/2014 1,224.53p 1,236.27p 1,220.37p 1,232.00p 1891372
12/11/2014 1,214.93p 1,219.20p 1,201.07p 1,218.13p 1748298
11/11/2014 1,206.40p 1,227.05p 1,196.20p 1,212.80p 1869793
10/11/2014 1,181.87p 1,185.07p 1,166.93p 1,185.07p 1795410
07/11/2014 1,200.00p 1,202.13p 1,171.20p 1,177.60p 2197088
06/11/2014 1,196.80p 1,198.93p 1,180.80p 1,195.73p 1697074
05/11/2014 1,185.07p 1,200.00p 1,185.07p 1,200.00p 1564222
04/11/2014 1,177.60p 1,189.33p 1,176.53p 1,181.87p 3445190
03/11/2014 1,177.60p 1,180.80p 1,172.27p 1,176.53p 1465967
31/10/2014 1,168.00p 1,181.87p 1,166.93p 1,180.80p 2056252
30/10/2014 1,160.53p 1,163.73p 1,141.33p 1,162.67p 2328941
29/10/2014 1,158.40p 1,166.93p 1,153.07p 1,160.53p 1796324
28/10/2014 1,153.07p 1,157.33p 1,145.60p 1,154.13p 2720288
27/10/2014 1,165.87p 1,168.00p 1,145.60p 1,147.73p 2346320
24/10/2014 1,162.67p 1,164.80p 1,153.07p 1,156.27p 1639384
23/10/2014 1,156.27p 1,170.13p 1,149.87p 1,165.87p 2276615
22/10/2014 1,142.40p 1,159.47p 1,138.13p 1,158.40p 2532366
21/10/2014 1,111.47p 1,139.20p 1,107.20p 1,139.20p 2336632
20/10/2014 1,098.67p 1,115.73p 1,097.60p 1,114.67p 2357484
17/10/2014 1,093.33p 1,109.33p 1,088.00p 1,101.87p 3213706
16/10/2014 1,080.53p 1,095.47p 1,054.40p 1,090.13p 3050482
15/10/2014 1,096.53p 1,096.53p 1,073.07p 1,074.13p 2181364
14/10/2014 1,083.73p 1,101.95p 1,080.53p 1,092.27p 1609898
13/10/2014 1,089.07p 1,094.40p 1,079.73p 1,090.13p 2072353
10/10/2014 1,089.07p 1,105.07p 1,085.87p 1,097.60p 2307258
09/10/2014 1,107.20p 1,109.33p 1,091.33p 1,096.53p 1910747
08/10/2014 1,097.60p 1,102.93p 1,083.73p 1,098.67p 1614618
07/10/2014 1,098.67p 1,101.87p 1,089.07p 1,099.73p 1627832
06/10/2014 1,101.87p 1,108.27p 1,094.62p 1,100.80p 1019017
03/10/2014 1,090.13p 1,101.87p 1,085.87p 1,100.80p 1321693
02/10/2014 1,105.07p 1,106.13p 1,085.87p 1,085.87p 1826730
01/10/2014 1,104.00p 1,109.33p 1,094.40p 1,102.93p 1748606
30/09/2014 1,118.93p 1,120.00p 1,097.60p 1,108.27p 2086672
29/09/2014 1,118.93p 1,124.27p 1,109.33p 1,116.80p 1321945
26/09/2014 1,109.33p 1,127.47p 1,098.67p 1,121.07p 1351816
25/09/2014 1,120.00p 1,131.73p 1,105.07p 1,109.33p 3468776
24/09/2014 1,126.40p 1,128.53p 1,115.73p 1,124.27p 2279261
23/09/2014 1,147.73p 1,147.73p 1,126.40p 1,126.40p 1234495
22/09/2014 1,148.80p 1,154.13p 1,140.27p 1,146.67p 1337240
19/09/2014 1,144.53p 1,161.60p 1,141.33p 1,150.93p 3775352
18/09/2014 1,122.13p 1,137.07p 1,114.67p 1,133.87p 1812318
17/09/2014 1,122.13p 1,128.53p 1,120.00p 1,122.13p 1024461
16/09/2014 1,128.53p 1,131.22p 1,108.27p 1,114.67p 1639455
15/09/2014 1,125.33p 1,130.67p 1,120.00p 1,129.60p 998553
12/09/2014 1,127.47p 1,136.00p 1,125.33p 1,128.53p 824526
11/09/2014 1,131.73p 1,141.23p 1,122.69p 1,127.47p 1146060
10/09/2014 1,133.87p 1,138.13p 1,121.33p 1,126.40p 873098
09/09/2014 1,138.13p 1,142.13p 1,127.47p 1,137.07p 802122
08/09/2014 1,152.00p 1,156.27p 1,135.27p 1,142.40p 785401
05/09/2014 1,157.33p 1,158.40p 1,145.60p 1,153.07p 1060448
04/09/2014 1,149.87p 1,159.47p 1,144.53p 1,155.20p 1222772
03/09/2014 1,142.40p 1,153.07p 1,142.40p 1,148.80p 1202962
02/09/2014 1,154.13p 1,155.20p 1,136.00p 1,138.13p 1875079
01/09/2014 1,154.13p 1,156.27p 1,148.80p 1,150.93p 688343
29/08/2014 1,159.47p 1,159.47p 1,145.60p 1,154.13p 996641
28/08/2014 1,156.27p 1,162.67p 1,154.74p 1,158.40p 728905
27/08/2014 1,166.93p 1,169.07p 1,151.44p 1,156.27p 1181169
26/08/2014 1,164.80p 1,168.00p 1,156.76p 1,165.87p 1103266
22/08/2014 1,155.20p 1,162.67p 1,153.07p 1,159.47p 1126123
21/08/2014 1,153.07p 1,164.40p 1,153.07p 1,153.07p 1361590
20/08/2014 1,166.93p 1,173.33p 1,152.00p 1,154.13p 1545345
19/08/2014 1,170.13p 1,176.53p 1,163.73p 1,169.07p 1140347
18/08/2014 1,173.33p 1,176.53p 1,161.60p 1,164.80p 1183096
15/08/2014 1,164.80p 1,181.87p 1,162.67p 1,171.20p 2420272
14/08/2014 1,146.67p 1,165.87p 1,145.60p 1,162.67p 2175080
13/08/2014 1,112.53p 1,147.60p 1,111.47p 1,137.07p 2000161
12/08/2014 1,117.87p 1,122.13p 1,111.47p 1,113.60p 1230474
11/08/2014 1,104.00p 1,125.33p 1,103.09p 1,121.07p 1240025

*Close Price adjusted for both dividends and splits