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
11/12/2020 704.40p 705.80p 682.10p 690.00p 4538537
10/12/2020 718.00p 722.70p 703.15p 710.00p 1680765
09/12/2020 709.20p 723.80p 709.20p 719.90p 2198672
08/12/2020 698.50p 711.90p 695.97p 703.50p 1299717
07/12/2020 721.70p 726.40p 688.30p 705.80p 2334183
04/12/2020 705.50p 732.80p 694.10p 725.60p 2313353
03/12/2020 695.90p 712.10p 690.40p 712.10p 1624856
02/12/2020 686.60p 704.30p 682.60p 698.70p 1715119
01/12/2020 659.50p 691.70p 654.95p 689.60p 1173892
30/11/2020 665.00p 676.10p 657.60p 657.60p 3282215
27/11/2020 677.30p 682.10p 659.78p 665.10p 2641639
26/11/2020 684.20p 692.60p 664.30p 677.50p 1593689
25/11/2020 724.80p 724.80p 684.90p 693.90p 1797866
24/11/2020 690.50p 714.90p 687.20p 714.90p 2393360
23/11/2020 679.40p 694.00p 677.90p 690.00p 2142646
20/11/2020 684.50p 686.90p 673.20p 676.80p 2706148
19/11/2020 694.40p 700.00p 677.00p 683.50p 2520364
18/11/2020 713.10p 714.70p 703.20p 705.90p 2982285
17/11/2020 708.80p 720.30p 689.80p 717.20p 2252497
16/11/2020 681.90p 718.70p 676.80p 708.90p 3440921
13/11/2020 672.60p 681.50p 668.60p 676.50p 1904484
12/11/2020 677.60p 686.40p 667.81p 680.00p 2632497
10/11/2020 622.40p 699.00p 622.40p 669.20p 5168453
09/11/2020 538.80p 648.80p 538.80p 643.40p 6755103
06/11/2020 543.30p 552.20p 533.50p 533.50p 3530312
05/11/2020 538.60p 549.90p 534.10p 546.20p 1895336
04/11/2020 523.90p 537.50p 514.90p 535.50p 2225684
03/11/2020 511.50p 528.90p 511.50p 527.50p 1799938
02/11/2020 507.90p 508.80p 496.25p 508.70p 2029975
30/10/2020 497.00p 509.30p 496.30p 509.30p 1949782
29/10/2020 512.00p 517.50p 498.10p 505.00p 1625691
28/10/2020 516.40p 517.90p 497.80p 513.50p 2796436
27/10/2020 548.30p 551.70p 525.00p 526.20p 2527645
26/10/2020 547.00p 562.00p 546.40p 550.30p 1784246
23/10/2020 540.40p 562.40p 540.40p 555.20p 2062934
22/10/2020 537.90p 548.00p 519.50p 542.50p 3515888
21/10/2020 545.70p 546.20p 531.70p 540.70p 1641597
20/10/2020 527.50p 547.10p 517.10p 539.80p 1569272
19/10/2020 523.50p 536.80p 523.50p 531.90p 1098744
16/10/2020 540.70p 544.50p 524.50p 525.20p 1730310
15/10/2020 535.20p 540.50p 522.40p 540.50p 1728225
14/10/2020 537.60p 544.80p 527.40p 536.20p 1302654
13/10/2020 557.60p 563.00p 529.00p 536.10p 2300938
12/10/2020 564.20p 567.71p 554.60p 558.50p 1091851
09/10/2020 555.00p 575.80p 555.00p 563.60p 2159247
08/10/2020 548.20p 564.00p 542.83p 551.60p 2165603
07/10/2020 548.40p 555.20p 540.50p 544.30p 1889980
06/10/2020 542.50p 552.80p 538.70p 552.80p 2767579
05/10/2020 536.20p 542.40p 534.70p 539.40p 1259391
02/10/2020 520.70p 537.30p 518.30p 537.30p 1727100
01/10/2020 529.00p 532.10p 519.80p 525.00p 2341397
30/09/2020 512.40p 528.00p 503.50p 522.50p 1859412
29/09/2020 531.50p 531.50p 508.20p 512.40p 1651372
28/09/2020 499.10p 536.10p 498.70p 528.90p 3407839
25/09/2020 492.90p 493.75p 474.75p 490.40p 2823161
24/09/2020 496.80p 507.00p 488.70p 489.05p 2353797
23/09/2020 510.10p 512.50p 496.15p 499.95p 2243568
22/09/2020 511.00p 512.30p 500.20p 505.90p 2511324
21/09/2020 533.10p 534.60p 507.80p 512.60p 3106035
18/09/2020 558.50p 560.40p 533.20p 537.80p 5036837
17/09/2020 555.30p 562.90p 543.90p 558.70p 2566063
16/09/2020 543.00p 557.60p 540.90p 557.60p 2824756
15/09/2020 545.10p 546.70p 538.70p 542.80p 1626701
14/09/2020 531.70p 544.60p 528.30p 543.90p 3332753
11/09/2020 540.00p 546.46p 529.80p 529.80p 1633311
10/09/2020 549.40p 552.00p 538.40p 538.80p 1704618
09/09/2020 543.70p 552.70p 537.40p 546.20p 1824012
08/09/2020 547.20p 556.50p 537.70p 544.60p 2095460
07/09/2020 545.50p 556.60p 544.70p 546.50p 1353782
04/09/2020 555.40p 556.80p 540.00p 544.10p 2539616
03/09/2020 560.10p 576.30p 554.40p 559.10p 2986412
02/09/2020 571.60p 574.00p 560.10p 565.50p 2208243
01/09/2020 578.60p 578.60p 556.00p 562.00p 2318018
28/08/2020 582.00p 583.70p 576.10p 578.10p 2253384
27/08/2020 583.20p 583.70p 572.30p 582.20p 1678977
26/08/2020 575.00p 586.00p 567.00p 580.00p 1473186
25/08/2020 578.00p 586.30p 571.90p 573.00p 2523419
24/08/2020 576.40p 577.40p 564.60p 573.60p 1894603
21/08/2020 558.00p 575.00p 554.40p 570.80p 2781882
20/08/2020 544.80p 558.80p 540.20p 558.00p 1295189
19/08/2020 556.40p 558.20p 542.40p 548.00p 1872926
18/08/2020 563.00p 571.40p 555.00p 555.00p 1283976
17/08/2020 567.00p 574.80p 554.40p 564.20p 1510883
14/08/2020 570.40p 576.40p 554.00p 570.00p 2089450
13/08/2020 573.40p 586.00p 567.80p 567.80p 1648455
12/08/2020 584.60p 589.60p 568.40p 573.80p 2093074
11/08/2020 586.60p 593.60p 583.00p 585.60p 1918612
10/08/2020 580.00p 589.40p 574.40p 585.20p 1593465
07/08/2020 578.60p 588.00p 558.00p 580.00p 3162494
06/08/2020 612.40p 623.00p 575.00p 579.80p 3006021
05/08/2020 604.00p 614.20p 595.80p 610.00p 2734955
04/08/2020 585.00p 605.00p 583.80p 598.20p 2411747
03/08/2020 579.80p 587.40p 558.00p 584.00p 2783827
31/07/2020 563.20p 584.40p 553.09p 576.60p 4454345
30/07/2020 566.40p 568.60p 544.20p 558.80p 2886291
29/07/2020 551.80p 571.20p 549.75p 561.00p 2400679
28/07/2020 537.80p 549.80p 534.60p 549.80p 1481029
27/07/2020 544.40p 545.23p 529.60p 532.20p 1325899
24/07/2020 543.00p 547.70p 536.40p 543.60p 961116
23/07/2020 561.20p 564.85p 547.20p 547.20p 977916
22/07/2020 556.40p 564.80p 547.20p 558.60p 1182445
21/07/2020 556.80p 562.80p 552.00p 559.00p 1276696
20/07/2020 543.80p 554.80p 540.92p 549.20p 1211894
17/07/2020 545.00p 551.20p 536.60p 550.00p 1293966
16/07/2020 544.80p 554.40p 543.06p 545.00p 1053333
14/07/2020 558.80p 564.80p 548.60p 555.60p 1116325
13/07/2020 557.40p 563.00p 555.00p 560.60p 1296377
10/07/2020 550.00p 551.40p 540.00p 551.40p 3025298
09/07/2020 571.60p 581.20p 545.00p 545.00p 2467727
08/07/2020 555.40p 568.80p 551.80p 566.80p 1722280
07/07/2020 588.00p 592.00p 563.80p 566.00p 1407041
06/07/2020 578.00p 604.20p 578.00p 587.80p 1744180
03/07/2020 589.80p 591.40p 576.40p 578.00p 2308535
02/07/2020 566.20p 585.60p 565.80p 575.00p 1670740
01/07/2020 553.40p 565.00p 542.00p 561.00p 2078670
30/06/2020 552.00p 557.40p 539.40p 553.00p 2230039
26/06/2020 574.20p 577.00p 552.00p 554.20p 2507670
25/06/2020 558.20p 573.80p 550.00p 567.00p 1941310
24/06/2020 595.00p 600.20p 565.00p 566.00p 2993349
23/06/2020 611.20p 616.20p 590.60p 594.80p 2441159
22/06/2020 604.80p 612.60p 595.00p 604.80p 1597836
19/06/2020 636.40p 636.40p 605.80p 605.80p 6287216
18/06/2020 631.60p 634.00p 617.60p 623.00p 1824493
17/06/2020 627.00p 650.40p 619.80p 631.60p 2330921
16/06/2020 620.40p 633.20p 608.40p 626.00p 3027652
15/06/2020 603.00p 612.80p 593.80p 603.00p 2483382
12/06/2020 587.60p 627.60p 584.62p 619.60p 2865673
11/06/2020 612.40p 618.40p 592.60p 592.60p 3001960
10/06/2020 655.80p 669.20p 622.00p 626.20p 3104789
09/06/2020 698.60p 699.60p 648.00p 656.20p 2956198
08/06/2020 688.40p 703.00p 676.00p 698.80p 2785681
05/06/2020 667.60p 691.80p 667.60p 691.80p 2154697
04/06/2020 665.00p 676.80p 649.80p 671.60p 3203956
03/06/2020 666.00p 678.00p 647.60p 671.40p 4640389
02/06/2020 622.60p 656.60p 615.40p 655.40p 3293475
01/06/2020 609.60p 619.40p 595.20p 618.20p 2464669
28/05/2020 599.60p 608.60p 572.47p 601.00p 3937134
27/05/2020 588.80p 605.80p 586.48p 590.20p 3887065
26/05/2020 560.40p 585.80p 558.20p 584.00p 3721322
22/05/2020 548.00p 555.40p 535.00p 544.20p 1892321
21/05/2020 542.00p 560.60p 525.68p 554.20p 2506105
20/05/2020 558.60p 561.27p 530.20p 537.00p 2553873
19/05/2020 556.80p 574.21p 551.20p 562.20p 2717380
15/05/2020 530.20p 536.63p 516.59p 523.40p 3426526
14/05/2020 536.00p 540.23p 499.50p 521.00p 5145123
13/05/2020 556.60p 565.00p 534.00p 544.40p 4671386
12/05/2020 557.00p 598.20p 534.00p 551.80p 8737514
11/05/2020 654.20p 659.40p 622.00p 632.40p 2565116
07/05/2020 625.60p 644.00p 620.00p 643.80p 2120816
06/05/2020 650.60p 656.20p 625.19p 630.00p 3423878
05/05/2020 657.80p 660.20p 638.80p 648.80p 2635881
01/05/2020 648.60p 659.40p 637.40p 645.40p 2121997
30/04/2020 699.20p 700.00p 657.00p 662.00p 2808867
29/04/2020 659.00p 703.60p 659.00p 693.40p 2935947
28/04/2020 637.00p 662.00p 632.00p 659.00p 1600306
27/04/2020 633.60p 650.80p 628.60p 632.80p 1236032
24/04/2020 630.60p 642.00p 625.00p 629.20p 1550335
23/04/2020 628.80p 647.40p 626.20p 639.80p 1682946
22/04/2020 637.80p 647.80p 627.00p 633.80p 1643173
21/04/2020 623.20p 636.40p 609.80p 625.80p 4746842
20/04/2020 648.40p 653.20p 623.00p 632.80p 3405295
17/04/2020 622.40p 650.20p 621.60p 640.40p 4906664
16/04/2020 620.80p 633.20p 596.80p 606.00p 4597044
15/04/2020 661.60p 667.40p 619.00p 621.00p 4785604
14/04/2020 679.00p 685.00p 640.40p 659.60p 3723432
09/04/2020 637.60p 683.20p 637.60p 677.00p 3457208
08/04/2020 589.40p 632.00p 589.40p 629.00p 3129568
07/04/2020 558.80p 615.40p 554.80p 598.20p 5836240
06/04/2020 525.20p 555.60p 520.40p 545.00p 3006450
03/04/2020 531.80p 531.80p 514.60p 514.60p 3210149
02/04/2020 542.20p 554.80p 522.60p 537.60p 4238592
01/04/2020 541.80p 545.00p 520.20p 526.80p 4212088
31/03/2020 553.80p 564.00p 545.80p 556.80p 4177097
30/03/2020 578.00p 581.80p 530.80p 547.00p 3105945
27/03/2020 573.80p 582.00p 554.40p 575.00p 2839299
26/03/2020 581.20p 600.44p 552.20p 587.00p 3812401
25/03/2020 631.80p 631.80p 571.20p 600.40p 3970986
24/03/2020 592.20p 612.80p 572.80p 612.80p 3201192
23/03/2020 575.00p 615.80p 571.80p 576.60p 2912172
20/03/2020 642.80p 642.80p 591.00p 611.80p 5624633
19/03/2020 627.20p 640.40p 586.00p 607.20p 4527666
18/03/2020 613.00p 649.80p 600.00p 622.00p 4294470
17/03/2020 660.40p 661.60p 596.50p 631.80p 5276891
16/03/2020 666.40p 672.80p 609.40p 646.60p 4843526
13/03/2020 730.80p 733.60p 683.40p 693.80p 5060338
12/03/2020 732.00p 741.80p 682.40p 693.20p 6164435
11/03/2020 772.80p 791.80p 765.60p 771.00p 5003458
10/03/2020 765.00p 789.40p 752.40p 761.60p 4680586
09/03/2020 762.00p 779.60p 738.40p 756.20p 3999203
06/03/2020 805.00p 805.00p 780.00p 796.80p 3173692
05/03/2020 835.20p 839.86p 807.80p 813.40p 2498998
04/03/2020 835.00p 840.00p 817.20p 833.00p 2340341
03/03/2020 833.80p 851.20p 824.00p 830.80p 2874130
02/03/2020 834.20p 843.40p 803.80p 821.00p 3998109
28/02/2020 838.20p 849.20p 812.40p 834.60p 4422409
27/02/2020 897.60p 900.80p 853.60p 863.60p 2495843
26/02/2020 915.20p 921.00p 897.40p 907.80p 2511149
25/02/2020 943.60p 960.60p 915.20p 920.00p 1920713
24/02/2020 942.80p 949.40p 936.00p 945.20p 1406880
21/02/2020 967.60p 975.60p 953.60p 961.20p 1426266

*Close Price adjusted for both dividends and splits