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
30/09/2021 707.00p 710.80p 697.00p 697.00p 4098551
29/09/2021 699.20p 711.60p 696.80p 704.40p 1539501
28/09/2021 712.60p 715.20p 696.00p 699.00p 1624344
27/09/2021 698.80p 719.07p 694.40p 714.00p 1772426
24/09/2021 700.60p 703.29p 691.60p 692.00p 983020
23/09/2021 709.20p 714.80p 703.60p 703.60p 972227
22/09/2021 709.80p 713.40p 704.60p 704.60p 1171464
21/09/2021 701.20p 709.60p 697.00p 705.80p 1232249
20/09/2021 688.80p 700.20p 682.20p 696.00p 1353353
17/09/2021 697.80p 704.80p 695.20p 696.80p 4223968
16/09/2021 684.80p 693.60p 683.00p 692.60p 1199071
15/09/2021 695.00p 695.20p 683.20p 683.20p 945233
14/09/2021 706.60p 706.80p 693.20p 695.80p 773353
13/09/2021 697.40p 705.96p 696.40p 705.20p 841946
10/09/2021 710.80p 711.40p 695.20p 696.20p 819700
09/09/2021 703.00p 709.00p 700.57p 708.20p 1435551
08/09/2021 729.80p 729.80p 708.00p 708.00p 2474575
07/09/2021 730.40p 738.00p 727.80p 733.80p 881096
06/09/2021 737.60p 738.60p 730.80p 732.00p 715004
03/09/2021 729.40p 742.40p 728.20p 735.40p 1609084
02/09/2021 725.00p 729.60p 719.40p 729.60p 859011
01/09/2021 715.20p 731.00p 715.20p 726.00p 1508516
31/08/2021 716.60p 720.00p 705.60p 709.00p 1959373
27/08/2021 713.20p 716.80p 706.60p 715.00p 1397949
26/08/2021 713.80p 719.80p 709.60p 714.20p 1280061
25/08/2021 715.40p 723.00p 715.01p 720.00p 1443307
24/08/2021 714.80p 719.60p 708.60p 715.80p 1060873
23/08/2021 719.60p 721.00p 706.00p 712.40p 3083752
20/08/2021 710.80p 716.40p 703.40p 711.20p 1801082
19/08/2021 708.40p 716.84p 705.80p 710.00p 855477
18/08/2021 722.20p 726.60p 713.20p 719.00p 662726
17/08/2021 725.00p 728.80p 714.94p 719.80p 970530
16/08/2021 722.80p 737.00p 722.80p 730.60p 705813
13/08/2021 721.00p 738.20p 716.80p 731.80p 841961
12/08/2021 723.00p 732.00p 718.60p 721.00p 813668
11/08/2021 712.60p 723.80p 712.60p 721.80p 838044
10/08/2021 710.40p 714.80p 703.20p 712.60p 1005346
09/08/2021 721.20p 722.00p 710.80p 710.80p 940350
06/08/2021 724.00p 727.40p 710.40p 723.60p 1089367
05/08/2021 707.60p 727.00p 707.60p 725.00p 1202697
04/08/2021 715.80p 720.20p 706.40p 709.40p 858368
03/08/2021 719.80p 723.60p 710.00p 712.40p 994128
02/08/2021 715.00p 732.00p 715.00p 721.80p 2392575
30/07/2021 703.60p 714.60p 701.80p 709.60p 2941821
29/07/2021 702.40p 712.60p 698.80p 708.20p 2461127
28/07/2021 700.80p 715.00p 699.40p 701.00p 1473901
27/07/2021 692.00p 700.60p 687.40p 698.20p 1085657
26/07/2021 688.00p 700.60p 683.60p 699.00p 3613153
23/07/2021 691.60p 701.40p 688.60p 692.00p 1205821
22/07/2021 695.20p 707.00p 687.20p 689.00p 1762688
21/07/2021 667.80p 695.60p 663.80p 690.20p 1501883
20/07/2021 658.40p 666.60p 655.80p 662.80p 1897123
19/07/2021 662.00p 662.80p 644.20p 653.20p 2113650
16/07/2021 672.60p 681.80p 666.77p 672.00p 1000108
15/07/2021 674.60p 677.40p 667.80p 668.20p 1734096
14/07/2021 683.20p 687.80p 674.30p 675.20p 1721853
13/07/2021 699.40p 707.60p 686.60p 687.60p 1510306
12/07/2021 689.40p 699.60p 680.80p 699.00p 1767844
09/07/2021 667.60p 690.20p 667.60p 688.80p 1423575
08/07/2021 672.60p 679.80p 662.40p 667.60p 3177336
07/07/2021 685.40p 694.40p 675.60p 679.40p 1262140
06/07/2021 693.60p 697.40p 677.09p 682.80p 1678779
05/07/2021 698.40p 708.00p 697.00p 704.60p 1087202
02/07/2021 693.20p 705.20p 691.80p 699.40p 1391257
01/07/2021 679.00p 691.80p 678.00p 689.80p 1391855
30/06/2021 671.80p 680.60p 661.40p 675.40p 1597698
29/06/2021 673.40p 684.20p 671.40p 672.60p 1016417
28/06/2021 697.40p 700.80p 674.20p 675.20p 1255642
25/06/2021 698.00p 699.00p 686.20p 698.00p 1024302
24/06/2021 699.40p 699.40p 690.60p 695.40p 1965829
23/06/2021 699.60p 702.00p 694.40p 698.00p 1417401
22/06/2021 693.40p 711.80p 689.20p 699.20p 2042271
21/06/2021 667.20p 679.80p 662.00p 677.60p 1399391
18/06/2021 686.20p 691.00p 670.20p 670.20p 5982083
17/06/2021 690.60p 697.20p 686.20p 686.20p 1427851
16/06/2021 703.20p 709.40p 693.80p 702.20p 1458448
15/06/2021 723.00p 723.60p 701.80p 703.20p 1939889
14/06/2021 716.00p 722.80p 711.60p 718.60p 1423231
11/06/2021 708.40p 718.40p 703.60p 712.40p 1412234
10/06/2021 724.80p 727.40p 709.40p 709.60p 2135986
09/06/2021 732.20p 735.40p 719.80p 725.20p 1250244
08/06/2021 728.80p 737.80p 728.00p 735.00p 1630078
07/06/2021 715.00p 729.20p 711.20p 728.80p 3066554
04/06/2021 713.00p 718.80p 709.00p 716.20p 1330910
03/06/2021 727.40p 727.40p 707.40p 715.60p 1670917
02/06/2021 713.20p 728.60p 713.20p 723.80p 1545128
01/06/2021 696.20p 717.40p 696.20p 712.60p 1304717
28/05/2021 702.80p 709.60p 692.40p 703.20p 2219230
27/05/2021 697.80p 709.20p 697.80p 699.40p 4538377
26/05/2021 702.20p 705.40p 691.80p 699.20p 1988241
25/05/2021 715.00p 723.40p 701.80p 704.60p 1775523
24/05/2021 708.40p 714.00p 703.00p 713.40p 772445
21/05/2021 719.60p 722.20p 702.40p 706.80p 1378778
20/05/2021 712.40p 719.00p 704.80p 719.00p 1426915
19/05/2021 707.80p 716.80p 703.40p 707.40p 1305612
18/05/2021 715.00p 723.80p 702.00p 719.20p 1395240
17/05/2021 726.40p 734.40p 714.60p 715.00p 944396
14/05/2021 717.60p 725.20p 713.00p 725.20p 963784
13/05/2021 714.40p 716.48p 699.00p 711.60p 911217
12/05/2021 724.40p 731.00p 718.00p 719.20p 1203084
11/05/2021 740.60p 746.60p 723.60p 725.60p 1632420
10/05/2021 745.00p 755.60p 741.60p 750.60p 900663
07/05/2021 740.00p 745.20p 731.20p 742.20p 864395
06/05/2021 720.60p 735.80p 718.20p 735.80p 1052320
05/05/2021 734.40p 736.20p 715.80p 718.60p 1254154
04/05/2021 727.40p 747.60p 727.00p 731.20p 1304525
30/04/2021 717.60p 724.80p 709.20p 720.80p 1657978
29/04/2021 729.40p 737.60p 713.80p 720.60p 856691
28/04/2021 728.80p 738.34p 723.60p 726.80p 929598
27/04/2021 723.60p 724.20p 713.20p 724.20p 1181053
26/04/2021 712.40p 727.40p 710.40p 725.20p 1079141
23/04/2021 713.60p 714.40p 703.60p 711.60p 752019
22/04/2021 705.60p 721.60p 700.80p 719.60p 1790555
21/04/2021 718.40p 720.80p 697.60p 703.60p 1509266
20/04/2021 728.40p 728.40p 710.20p 715.00p 1414000
19/04/2021 720.60p 727.60p 718.80p 724.80p 1551183
16/04/2021 722.80p 722.80p 714.60p 721.20p 1390202
15/04/2021 718.00p 725.00p 714.00p 718.80p 1135611
14/04/2021 720.00p 720.00p 712.00p 717.00p 681112
13/04/2021 718.60p 722.60p 709.80p 716.80p 1010651
12/04/2021 715.20p 718.40p 705.00p 710.00p 1036114
09/04/2021 727.80p 727.80p 709.60p 716.60p 1578941
08/04/2021 719.40p 725.40p 708.60p 721.80p 3268386
07/04/2021 708.40p 726.20p 705.00p 717.80p 1773227
06/04/2021 708.40p 711.00p 690.00p 701.20p 1364720
01/04/2021 693.20p 712.60p 690.80p 701.60p 1087281
31/03/2021 702.30p 709.50p 690.00p 690.10p 2352919
30/03/2021 697.80p 711.20p 697.00p 704.00p 1925586
29/03/2021 702.30p 706.50p 688.50p 693.30p 2070887
26/03/2021 699.40p 708.50p 695.90p 700.20p 1493210
25/03/2021 694.00p 700.30p 681.20p 694.10p 1776997
24/03/2021 675.80p 700.30p 672.10p 696.90p 1412391
23/03/2021 673.10p 688.60p 673.10p 680.40p 1827648
22/03/2021 688.30p 694.30p 673.70p 677.10p 1338078
19/03/2021 679.00p 691.30p 677.10p 688.30p 3836284
18/03/2021 693.70p 707.50p 686.00p 687.50p 1706694
17/03/2021 700.40p 706.80p 688.50p 692.30p 1371478
16/03/2021 681.60p 712.60p 680.80p 705.80p 2327329
15/03/2021 686.80p 692.60p 672.50p 678.50p 1572276
12/03/2021 675.00p 687.40p 674.20p 687.40p 922023
11/03/2021 680.10p 683.20p 669.10p 680.20p 1232856
10/03/2021 689.30p 697.30p 674.00p 676.80p 1555194
09/03/2021 685.90p 705.80p 683.30p 692.20p 2076673
08/03/2021 679.30p 691.10p 671.60p 686.60p 1782815
05/03/2021 694.50p 701.40p 679.40p 680.00p 1584048
04/03/2021 693.90p 707.10p 692.80p 701.50p 1647204
03/03/2021 692.20p 701.20p 683.30p 699.00p 1545314
02/03/2021 684.80p 694.40p 683.10p 683.50p 2576378
01/03/2021 668.50p 692.90p 668.50p 687.50p 1929847
26/02/2021 675.60p 680.80p 658.50p 665.00p 3231227
25/02/2021 693.20p 695.00p 678.10p 690.00p 3659111
24/02/2021 647.10p 682.60p 647.10p 682.60p 3192054
23/02/2021 627.70p 665.30p 627.70p 655.50p 2902333
22/02/2021 608.90p 628.50p 604.40p 627.60p 1323736
19/02/2021 618.80p 622.30p 608.80p 616.00p 1881046
18/02/2021 633.00p 636.00p 615.30p 617.10p 1402175
17/02/2021 641.70p 643.20p 632.80p 636.20p 1270142
16/02/2021 635.00p 641.50p 627.30p 635.70p 2693350
15/02/2021 613.10p 636.50p 609.80p 634.60p 1705648
12/02/2021 610.90p 615.70p 605.20p 607.00p 971010
11/02/2021 622.50p 622.50p 606.70p 610.60p 2090992
10/02/2021 629.30p 634.30p 622.20p 624.00p 2105351
09/02/2021 616.10p 624.20p 614.70p 623.00p 1356426
08/02/2021 630.60p 639.60p 613.40p 619.20p 1892536
05/02/2021 615.40p 634.50p 614.40p 628.60p 2660755
04/02/2021 618.20p 622.50p 611.86p 615.20p 1469986
03/02/2021 633.60p 636.70p 617.30p 618.00p 1730471
02/02/2021 625.50p 632.20p 612.10p 622.50p 3392058
01/02/2021 614.10p 629.80p 612.60p 621.00p 2158190
29/01/2021 623.10p 633.30p 611.70p 614.70p 2423669
28/01/2021 628.30p 636.50p 618.90p 630.00p 3166065
27/01/2021 621.30p 642.60p 618.30p 638.90p 3958854
26/01/2021 613.90p 624.30p 600.09p 622.00p 2699815
25/01/2021 634.90p 638.20p 612.00p 613.10p 3024618
22/01/2021 643.60p 645.10p 631.10p 634.30p 1774882
21/01/2021 655.30p 664.60p 638.09p 638.40p 1139151
20/01/2021 658.00p 661.00p 646.20p 653.70p 1112925
19/01/2021 665.70p 672.50p 652.00p 654.80p 1563385
18/01/2021 673.50p 674.30p 656.40p 664.00p 1120715
15/01/2021 660.20p 668.20p 650.00p 657.70p 939756
14/01/2021 655.30p 674.20p 653.30p 665.40p 1260838
13/01/2021 645.90p 656.70p 645.90p 652.50p 895664
12/01/2021 661.20p 663.07p 645.80p 647.60p 4202094
11/01/2021 682.50p 687.20p 656.50p 658.10p 1634381
08/01/2021 695.60p 699.80p 675.20p 683.10p 1138898
07/01/2021 699.10p 699.10p 681.20p 687.90p 1313622
06/01/2021 673.00p 697.40p 667.30p 693.10p 1888947
05/01/2021 647.20p 675.90p 643.70p 666.80p 1691596
04/01/2021 689.10p 693.60p 662.08p 664.80p 2297584
31/12/2020 679.20p 679.40p 668.20p 673.80p 635034
30/12/2020 695.70p 704.50p 688.30p 689.70p 617596
24/12/2020 691.10p 702.90p 679.31p 692.20p 449123
23/12/2020 660.00p 688.90p 660.00p 684.40p 1333040
22/12/2020 651.00p 669.30p 648.10p 668.50p 979263
21/12/2020 649.50p 656.90p 619.10p 655.60p 2801148
18/12/2020 700.40p 708.10p 663.60p 667.00p 3830885
17/12/2020 718.80p 719.60p 706.50p 709.70p 1376817
16/12/2020 713.40p 729.10p 710.60p 710.80p 1521692
15/12/2020 700.10p 712.40p 685.30p 710.60p 1586991
14/12/2020 700.00p 715.40p 696.40p 698.00p 1903409

*Close Price adjusted for both dividends and splits