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
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
21/02/2024 645.00p 649.60p 642.72p 645.80p 1217587
20/02/2024 642.80p 646.00p 636.20p 645.40p 1082278
19/02/2024 643.60p 648.00p 640.40p 645.20p 618853
16/02/2024 646.40p 650.00p 641.20p 645.40p 1169041
15/02/2024 641.00p 648.80p 637.20p 644.20p 1068795
14/02/2024 632.40p 643.60p 632.40p 635.00p 1169807
13/02/2024 638.60p 641.80p 625.00p 630.80p 1271619
12/02/2024 631.40p 643.00p 630.40p 641.80p 2182532
09/02/2024 649.00p 654.20p 628.40p 628.40p 2332732
08/02/2024 658.60p 662.20p 650.20p 650.20p 10475624
07/02/2024 664.00p 667.00p 659.00p 660.40p 1459658
06/02/2024 661.20p 668.40p 656.40p 666.40p 1190841
05/02/2024 661.40p 666.60p 654.20p 659.00p 1797641
02/02/2024 662.00p 666.60p 649.00p 651.00p 1314856
01/02/2024 659.80p 666.00p 654.00p 654.00p 1277905
31/01/2024 667.20p 675.00p 665.60p 669.60p 1746188
30/01/2024 672.60p 674.80p 664.00p 664.00p 1596560
29/01/2024 660.40p 670.40p 652.60p 667.60p 736892
26/01/2024 655.20p 663.40p 651.20p 660.40p 1015295
25/01/2024 652.40p 657.00p 647.00p 654.00p 1338590
24/01/2024 640.00p 658.00p 640.00p 656.00p 1724465
23/01/2024 650.20p 653.00p 640.60p 641.60p 1231470
22/01/2024 646.40p 653.00p 641.88p 648.00p 1673236
19/01/2024 647.00p 650.80p 638.00p 640.60p 3995491
18/01/2024 644.80p 645.80p 634.79p 640.40p 2505190
17/01/2024 655.20p 658.20p 636.60p 641.00p 1438402
16/01/2024 672.60p 676.40p 667.80p 668.40p 1534398
15/01/2024 688.00p 690.00p 674.80p 676.40p 641309
12/01/2024 685.60p 696.80p 682.20p 684.80p 1894251
11/01/2024 696.60p 700.00p 683.20p 684.60p 1327602
10/01/2024 699.80p 702.80p 690.40p 690.40p 826953
09/01/2024 700.00p 700.00p 693.20p 697.20p 757628
08/01/2024 697.00p 699.00p 683.40p 699.00p 751757
05/01/2024 692.20p 696.20p 684.00p 695.00p 887720
04/01/2024 694.60p 704.40p 692.40p 696.40p 1197937
03/01/2024 704.00p 709.20p 694.60p 697.20p 1426635
02/01/2024 706.00p 720.60p 705.80p 708.60p 1193939
29/12/2023 716.40p 718.80p 704.80p 704.80p 503291
28/12/2023 725.00p 725.00p 714.60p 716.40p 813369
27/12/2023 719.00p 723.80p 716.40p 723.60p 703797
22/12/2023 709.80p 721.80p 709.80p 719.00p 268606
21/12/2023 719.80p 723.60p 716.80p 720.00p 955472
20/12/2023 718.40p 729.40p 713.00p 725.20p 1673389
19/12/2023 710.00p 716.40p 705.80p 708.20p 1047570
18/12/2023 706.20p 714.80p 701.60p 706.20p 905294
15/12/2023 707.60p 721.80p 698.00p 712.60p 6381141
14/12/2023 685.80p 710.80p 685.80p 708.20p 7990171
13/12/2023 656.40p 667.20p 656.30p 663.20p 1789898
12/12/2023 657.40p 662.80p 652.60p 654.40p 1641396
11/12/2023 645.60p 656.00p 639.60p 654.00p 1142211
08/12/2023 648.00p 652.80p 638.80p 643.80p 1839349
07/12/2023 639.00p 649.00p 631.60p 647.20p 1488631
06/12/2023 640.80p 647.20p 634.20p 642.40p 10564137
05/12/2023 633.60p 640.20p 629.20p 637.00p 2138955
04/12/2023 634.40p 643.13p 623.20p 627.80p 3580857
01/12/2023 626.00p 634.00p 619.60p 633.60p 1412955
30/11/2023 628.40p 632.20p 621.20p 624.20p 4281763
29/11/2023 626.20p 635.20p 621.60p 628.60p 1116727
28/11/2023 630.20p 631.80p 615.00p 622.00p 1993803
27/11/2023 634.80p 634.80p 624.60p 631.20p 584356
24/11/2023 638.80p 638.80p 625.00p 626.00p 833178
23/11/2023 644.60p 645.60p 627.00p 631.80p 1143416
22/11/2023 636.20p 652.40p 635.90p 645.00p 1367634
21/11/2023 656.20p 658.80p 639.80p 639.80p 1018514
20/11/2023 656.00p 662.80p 650.80p 655.80p 1420502
17/11/2023 643.00p 663.40p 634.60p 653.40p 2326968
16/11/2023 642.00p 658.40p 638.60p 640.20p 1612786
15/11/2023 647.80p 658.00p 642.80p 642.80p 2102596
14/11/2023 617.80p 644.40p 595.60p 644.40p 1787599
13/11/2023 604.20p 618.20p 601.60p 605.00p 13428106
10/11/2023 598.60p 599.80p 589.60p 599.80p 1131287
09/11/2023 599.00p 610.00p 593.40p 602.00p 7995838
08/11/2023 603.20p 607.00p 599.80p 601.20p 1182966
07/11/2023 596.40p 610.40p 592.60p 604.60p 1105149
06/11/2023 617.20p 622.80p 596.80p 596.80p 5254301
03/11/2023 605.40p 621.00p 603.00p 616.40p 1795435
02/11/2023 579.60p 609.60p 579.00p 605.20p 1871582
01/11/2023 569.80p 577.20p 561.80p 573.60p 1640728
31/10/2023 563.40p 575.00p 562.40p 569.00p 2079337
30/10/2023 567.80p 571.60p 562.40p 562.40p 1011939
27/10/2023 568.20p 571.20p 560.60p 563.80p 831681
26/10/2023 556.40p 570.00p 554.70p 562.00p 1077441
25/10/2023 567.80p 570.20p 557.10p 559.40p 1171476
24/10/2023 568.60p 576.00p 566.80p 570.00p 779946
23/10/2023 577.20p 578.80p 560.00p 570.60p 982293
20/10/2023 568.20p 573.20p 563.80p 571.40p 6158546
19/10/2023 582.20p 584.60p 569.80p 570.80p 1063111
18/10/2023 599.80p 600.60p 581.20p 582.40p 858349
17/10/2023 595.40p 604.20p 595.40p 598.60p 1121880
16/10/2023 597.20p 604.00p 592.80p 596.20p 1040467
13/10/2023 605.60p 609.20p 590.60p 592.00p 1036693
12/10/2023 603.80p 612.60p 599.00p 600.00p 1114167
11/10/2023 599.80p 611.40p 597.80p 609.20p 1461038
10/10/2023 588.80p 605.40p 583.20p 602.60p 1738226
09/10/2023 578.40p 587.80p 578.20p 581.20p 999391
06/10/2023 589.40p 594.40p 580.00p 590.40p 1112878
05/10/2023 587.40p 591.80p 581.80p 585.40p 897670
04/10/2023 569.80p 590.40p 569.40p 584.40p 2025247
03/10/2023 576.20p 585.40p 570.40p 574.60p 1359365
02/10/2023 590.80p 598.80p 581.40p 583.20p 1407060
29/09/2023 579.60p 598.00p 576.20p 589.80p 1978547
28/09/2023 576.60p 579.80p 570.60p 574.80p 1638986
27/09/2023 576.60p 597.80p 568.80p 579.20p 3091877
26/09/2023 598.40p 611.20p 595.60p 605.20p 1364554
25/09/2023 603.80p 606.20p 593.60p 602.00p 1593303
22/09/2023 605.60p 613.80p 600.74p 607.80p 1921559
21/09/2023 599.60p 623.20p 599.60p 611.20p 2069976
20/09/2023 590.00p 612.33p 590.00p 606.40p 2056144
19/09/2023 576.60p 585.20p 575.20p 582.80p 1219053
18/09/2023 587.60p 590.80p 570.60p 574.60p 1065861
15/09/2023 602.00p 608.40p 591.20p 592.80p 4020840
14/09/2023 581.80p 600.40p 578.20p 600.40p 1241716
13/09/2023 572.00p 585.00p 571.20p 581.60p 1263500
12/09/2023 580.20p 585.40p 573.00p 576.40p 817561
11/09/2023 577.20p 585.20p 577.00p 579.60p 946382
08/09/2023 578.40p 582.00p 574.80p 577.40p 640407
07/09/2023 581.20p 584.60p 576.20p 577.00p 1036053
06/09/2023 575.00p 589.40p 568.20p 585.20p 1330083
05/09/2023 578.40p 585.80p 575.00p 575.00p 2084457
04/09/2023 590.80p 596.20p 582.80p 582.80p 988064
01/09/2023 601.60p 602.40p 591.00p 591.60p 1199323
31/08/2023 600.00p 609.60p 599.80p 602.60p 4269554
30/08/2023 597.40p 605.20p 596.00p 599.40p 1502823
29/08/2023 600.60p 603.80p 586.40p 596.20p 3387957
25/08/2023 591.60p 591.60p 583.60p 586.20p 1443815
24/08/2023 598.60p 602.60p 587.00p 587.60p 1196864
23/08/2023 582.20p 597.00p 582.20p 597.00p 989963
22/08/2023 570.00p 583.40p 570.00p 582.00p 1224992
21/08/2023 585.60p 585.60p 569.60p 570.20p 1206510
18/08/2023 590.00p 593.40p 582.00p 585.80p 1072192
17/08/2023 600.20p 603.60p 593.80p 594.60p 1340270
16/08/2023 614.00p 615.40p 599.80p 602.40p 1867106
15/08/2023 624.80p 624.80p 606.60p 614.00p 1032129
14/08/2023 624.20p 626.80p 620.20p 622.80p 1175395
11/08/2023 637.00p 640.20p 624.60p 625.40p 965122
10/08/2023 638.80p 648.20p 636.80p 641.00p 594634
09/08/2023 645.00p 645.00p 632.60p 636.40p 1291536
08/08/2023 634.60p 641.40p 632.40p 637.60p 711618
07/08/2023 634.00p 637.80p 630.60p 635.40p 557373
04/08/2023 623.20p 641.00p 623.20p 638.00p 886698
03/08/2023 629.80p 643.40p 626.60p 638.80p 795441
02/08/2023 636.00p 641.60p 629.80p 635.20p 1083501
01/08/2023 648.20p 650.20p 637.40p 642.80p 840653
31/07/2023 642.60p 651.00p 637.20p 647.40p 1012086
28/07/2023 649.60p 652.80p 639.00p 642.40p 1818004
27/07/2023 664.00p 667.80p 651.00p 654.40p 5176036
26/07/2023 651.00p 661.80p 647.00p 660.00p 986506
25/07/2023 651.00p 657.00p 646.60p 653.80p 1255655
24/07/2023 656.20p 670.80p 651.80p 651.80p 2208159
21/07/2023 659.40p 664.60p 651.40p 658.80p 3199518
20/07/2023 663.60p 677.60p 660.60p 661.80p 6911349
19/07/2023 626.00p 668.80p 625.44p 661.40p 3309791
18/07/2023 605.60p 617.60p 603.40p 614.40p 1534072
17/07/2023 608.60p 612.20p 605.60p 607.00p 1717388
14/07/2023 608.60p 613.40p 605.40p 609.60p 1961803
13/07/2023 605.60p 610.40p 602.40p 609.80p 1297872
12/07/2023 583.60p 608.00p 582.80p 604.20p 1928599
11/07/2023 570.60p 586.00p 570.40p 582.00p 1682649
10/07/2023 553.60p 573.60p 551.20p 566.60p 1248064
07/07/2023 570.00p 574.20p 565.40p 572.20p 1366914
06/07/2023 591.60p 594.20p 569.80p 572.60p 2367839
05/07/2023 590.20p 598.80p 587.80p 597.60p 2494332
04/07/2023 583.60p 607.00p 583.00p 597.00p 2361476
03/07/2023 576.00p 589.80p 575.20p 588.00p 2562797
30/06/2023 576.00p 586.64p 571.80p 574.20p 5168736
29/06/2023 574.80p 576.40p 562.60p 570.00p 1906541
28/06/2023 567.60p 585.20p 565.40p 576.20p 1486458
27/06/2023 567.60p 577.00p 560.80p 565.80p 1731574
26/06/2023 561.20p 566.44p 555.20p 563.40p 1759341
23/06/2023 563.40p 574.07p 559.40p 559.60p 2573139
22/06/2023 566.00p 577.00p 554.20p 565.00p 2990530
21/06/2023 576.00p 577.20p 565.60p 571.80p 1829872
20/06/2023 575.60p 583.80p 573.80p 580.20p 1287775
19/06/2023 585.80p 590.60p 577.60p 578.20p 978819
16/06/2023 584.00p 599.60p 580.60p 590.40p 6153007
15/06/2023 583.00p 587.00p 578.46p 583.80p 1690827
14/06/2023 594.80p 602.20p 592.00p 593.80p 1938303
13/06/2023 610.00p 611.20p 595.60p 597.40p 1542876
12/06/2023 618.80p 618.80p 605.60p 608.40p 1052247
09/06/2023 615.60p 622.40p 612.00p 613.60p 1023488
08/06/2023 626.60p 629.00p 619.40p 621.00p 892363
07/06/2023 631.20p 631.40p 621.00p 625.20p 917974
06/06/2023 620.80p 631.20p 618.60p 631.20p 1062083
05/06/2023 628.20p 632.60p 623.80p 623.80p 1246248
02/06/2023 610.60p 628.00p 610.60p 625.60p 1155700
01/06/2023 604.60p 608.40p 597.40p 607.20p 980887
31/05/2023 606.40p 608.20p 597.80p 602.00p 6538973
30/05/2023 603.00p 610.60p 600.20p 605.40p 1057093
26/05/2023 618.40p 618.40p 599.00p 599.00p 1814352
25/05/2023 623.20p 624.80p 611.60p 614.40p 1335471
24/05/2023 630.80p 632.40p 612.40p 624.00p 1726571
23/05/2023 632.00p 650.40p 630.00p 636.20p 1822966
22/05/2023 631.00p 634.00p 625.00p 631.40p 1318153
19/05/2023 621.60p 629.20p 620.80p 628.20p 1166671
18/05/2023 632.60p 634.80p 618.40p 620.60p 934710

*Close Price adjusted for both dividends and splits