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
18/09/2017 1,042.13p 1,046.40p 1,035.73p 1,035.73p 1093718
15/09/2017 1,056.00p 1,057.07p 1,040.00p 1,040.00p 3602019
14/09/2017 1,052.27p 1,067.73p 1,052.27p 1,056.00p 1938884
13/09/2017 1,066.13p 1,067.73p 1,054.40p 1,054.40p 1527341
12/09/2017 1,076.27p 1,077.33p 1,064.53p 1,067.73p 1340608
11/09/2017 1,070.93p 1,083.73p 1,068.80p 1,073.07p 1468326
08/09/2017 1,063.47p 1,072.00p 1,060.80p 1,064.53p 1332420
07/09/2017 1,063.47p 1,070.93p 1,058.67p 1,066.13p 2279215
06/09/2017 1,051.73p 1,076.27p 1,050.67p 1,073.07p 3010989
05/09/2017 1,062.40p 1,077.33p 1,059.73p 1,062.40p 1479100
04/09/2017 1,060.80p 1,069.87p 1,058.67p 1,064.53p 874290
01/09/2017 1,078.40p 1,081.60p 1,061.87p 1,062.40p 1400194
31/08/2017 1,066.67p 1,080.53p 1,060.80p 1,077.33p 2777682
30/08/2017 1,063.47p 1,069.87p 1,059.20p 1,066.13p 1161289
29/08/2017 1,046.93p 1,060.27p 1,045.87p 1,056.53p 1676700
25/08/2017 1,077.33p 1,077.33p 1,053.33p 1,054.40p 2630196
24/08/2017 1,072.00p 1,082.67p 1,068.80p 1,074.13p 1056022
23/08/2017 1,079.47p 1,081.60p 1,068.80p 1,072.00p 1228508
22/08/2017 1,075.20p 1,083.73p 1,074.13p 1,080.53p 1120173
21/08/2017 1,066.67p 1,073.07p 1,065.07p 1,072.00p 1073637
18/08/2017 1,088.00p 1,088.00p 1,068.80p 1,068.80p 1667312
17/08/2017 1,100.80p 1,100.80p 1,091.20p 1,091.20p 1006293
16/08/2017 1,094.40p 1,101.87p 1,092.27p 1,097.60p 1461082
15/08/2017 1,093.33p 1,095.47p 1,082.67p 1,088.00p 1251744
14/08/2017 1,072.00p 1,086.93p 1,068.80p 1,083.73p 1323219
11/08/2017 1,079.47p 1,082.67p 1,067.73p 1,070.93p 1385656
10/08/2017 1,089.07p 1,092.27p 1,077.33p 1,078.40p 1170832
09/08/2017 1,083.73p 1,093.33p 1,083.73p 1,090.13p 1237450
08/08/2017 1,089.07p 1,092.27p 1,083.73p 1,091.20p 1088420
07/08/2017 1,090.13p 1,090.13p 1,083.73p 1,089.07p 934543
04/08/2017 1,092.27p 1,097.60p 1,084.80p 1,086.93p 1306003
03/08/2017 1,082.67p 1,096.53p 1,081.60p 1,094.40p 1690864
02/08/2017 1,085.87p 1,088.00p 1,077.33p 1,079.47p 1509984
01/08/2017 1,096.53p 1,099.73p 1,085.87p 1,086.93p 1937891
31/07/2017 1,081.60p 1,093.33p 1,079.47p 1,089.07p 2062437
28/07/2017 1,097.60p 1,097.60p 1,080.53p 1,082.67p 2040268
27/07/2017 1,069.87p 1,099.73p 1,069.87p 1,096.53p 2752370
26/07/2017 1,066.67p 1,075.20p 1,066.13p 1,067.73p 1316418
25/07/2017 1,074.13p 1,078.40p 1,067.73p 1,067.73p 1621482
24/07/2017 1,089.07p 1,092.27p 1,067.73p 1,072.00p 2128764
21/07/2017 1,102.93p 1,102.93p 1,088.00p 1,091.20p 1358159
20/07/2017 1,099.73p 1,102.93p 1,094.40p 1,100.80p 1246984
19/07/2017 1,097.60p 1,102.93p 1,090.13p 1,095.47p 1431668
18/07/2017 1,082.67p 1,101.87p 1,081.60p 1,094.40p 1948935
17/07/2017 1,090.13p 1,090.13p 1,077.33p 1,077.33p 799796
14/07/2017 1,083.73p 1,090.13p 1,077.33p 1,085.87p 1283885
13/07/2017 1,080.53p 1,084.80p 1,076.27p 1,082.67p 1122308
12/07/2017 1,070.93p 1,083.73p 1,067.73p 1,080.53p 1922826
11/07/2017 1,088.00p 1,090.13p 1,065.60p 1,068.80p 1620563
10/07/2017 1,081.60p 1,094.40p 1,081.60p 1,088.00p 1439671
07/07/2017 1,082.67p 1,082.67p 1,075.20p 1,081.60p 1684918
06/07/2017 1,082.67p 1,090.13p 1,078.40p 1,081.60p 2472060
05/07/2017 1,079.47p 1,082.67p 1,074.13p 1,082.67p 2730069
04/07/2017 1,073.07p 1,082.67p 1,070.93p 1,079.47p 1467319
03/07/2017 1,079.47p 1,088.00p 1,069.87p 1,073.07p 2388962
30/06/2017 1,077.33p 1,088.00p 1,072.00p 1,080.53p 2607784
29/06/2017 1,077.33p 1,083.73p 1,074.13p 1,077.33p 2419931
28/06/2017 1,082.67p 1,089.07p 1,073.07p 1,073.07p 2101508
27/06/2017 1,096.53p 1,098.67p 1,084.80p 1,086.93p 1662102
26/06/2017 1,100.80p 1,109.33p 1,096.53p 1,096.53p 2155333
23/06/2017 1,084.80p 1,102.93p 1,080.53p 1,097.60p 1985441
22/06/2017 1,092.27p 1,092.27p 1,082.67p 1,084.80p 2536764
21/06/2017 1,115.73p 1,121.07p 1,102.93p 1,104.00p 2582250
20/06/2017 1,125.33p 1,141.33p 1,116.80p 1,116.80p 2342801
19/06/2017 1,139.20p 1,143.47p 1,124.27p 1,127.47p 1574799
16/06/2017 1,133.87p 1,142.40p 1,127.47p 1,138.13p 6295970
15/06/2017 1,152.00p 1,154.13p 1,123.20p 1,130.67p 3018437
14/06/2017 1,141.33p 1,159.47p 1,137.90p 1,155.20p 2330338
13/06/2017 1,141.33p 1,148.80p 1,132.80p 1,137.07p 2667172
12/06/2017 1,125.33p 1,139.20p 1,122.13p 1,134.93p 2105496
09/06/2017 1,120.00p 1,130.67p 1,098.77p 1,130.67p 3239745
08/06/2017 1,142.40p 1,154.13p 1,132.80p 1,140.27p 3577441
07/06/2017 1,137.07p 1,141.33p 1,125.97p 1,138.13p 2752866
06/06/2017 1,140.27p 1,144.85p 1,130.67p 1,133.87p 1708418
05/06/2017 1,145.60p 1,153.07p 1,131.73p 1,138.13p 1360239
02/06/2017 1,162.67p 1,162.67p 1,139.20p 1,145.60p 2244426
01/06/2017 1,156.27p 1,165.87p 1,148.80p 1,153.07p 2562905
31/05/2017 1,153.07p 1,158.40p 1,139.52p 1,141.33p 3493740
30/05/2017 1,144.53p 1,147.73p 1,134.93p 1,145.60p 1810296
26/05/2017 1,143.47p 1,147.73p 1,141.33p 1,146.67p 2399286
25/05/2017 1,149.87p 1,155.20p 1,138.13p 1,142.40p 1728819
24/05/2017 1,146.67p 1,154.88p 1,143.47p 1,146.67p 2593135
23/05/2017 1,144.53p 1,150.19p 1,134.93p 1,146.67p 2832509
22/05/2017 1,133.87p 1,155.20p 1,132.80p 1,148.80p 2712543
19/05/2017 1,158.40p 1,163.73p 1,137.07p 1,140.27p 3441606
18/05/2017 1,190.40p 1,191.47p 1,157.33p 1,164.80p 2795834
17/05/2017 1,207.47p 1,208.53p 1,182.93p 1,191.47p 3355374
16/05/2017 1,208.53p 1,208.53p 1,202.52p 1,206.40p 1630312
15/05/2017 1,207.47p 1,209.60p 1,202.13p 1,206.40p 1624906
12/05/2017 1,203.20p 1,207.47p 1,202.13p 1,207.47p 1748846
11/05/2017 1,201.07p 1,208.53p 1,193.60p 1,204.27p 2865649
10/05/2017 1,206.40p 1,211.73p 1,203.20p 1,203.20p 1535509
09/05/2017 1,202.13p 1,212.80p 1,201.07p 1,208.53p 1479278
08/05/2017 1,185.07p 1,217.07p 1,185.07p 1,204.27p 2479569
05/05/2017 1,186.13p 1,187.20p 1,177.60p 1,184.00p 2446056
04/05/2017 1,191.47p 1,193.60p 1,177.60p 1,181.87p 1810437
03/05/2017 1,197.87p 1,198.93p 1,180.80p 1,192.53p 2151405
02/05/2017 1,185.07p 1,201.07p 1,176.53p 1,197.87p 2183676
28/04/2017 1,188.27p 1,189.33p 1,177.60p 1,179.73p 2232846
27/04/2017 1,194.67p 1,198.93p 1,186.13p 1,192.53p 2357500
26/04/2017 1,190.40p 1,206.40p 1,186.13p 1,200.00p 2000530
25/04/2017 1,187.20p 1,202.13p 1,178.67p 1,194.67p 1608986
24/04/2017 1,196.80p 1,196.80p 1,178.67p 1,185.07p 1545065
21/04/2017 1,180.80p 1,185.07p 1,170.13p 1,170.13p 2370259
20/04/2017 1,190.40p 1,190.40p 1,175.47p 1,182.93p 1722160
19/04/2017 1,195.73p 1,205.33p 1,181.87p 1,187.20p 3094938
18/04/2017 1,190.40p 1,202.13p 1,176.53p 1,200.00p 2450886
13/04/2017 1,192.53p 1,198.93p 1,185.07p 1,191.47p 2528422
12/04/2017 1,195.73p 1,195.73p 1,182.93p 1,192.53p 2113599
11/04/2017 1,164.80p 1,190.93p 1,157.33p 1,189.33p 2916898
10/04/2017 1,173.33p 1,175.47p 1,159.47p 1,168.00p 1190715
07/04/2017 1,159.47p 1,178.67p 1,157.33p 1,172.27p 2668198
06/04/2017 1,140.27p 1,165.87p 1,137.07p 1,161.60p 2909156
05/04/2017 1,129.60p 1,143.47p 1,118.93p 1,142.40p 1891353
04/04/2017 1,117.87p 1,128.53p 1,117.54p 1,124.27p 1475452
03/04/2017 1,132.80p 1,133.87p 1,107.20p 1,113.60p 1790224
31/03/2017 1,093.33p 1,129.60p 1,093.33p 1,129.60p 2670619
30/03/2017 1,113.60p 1,113.80p 1,094.40p 1,095.47p 2464040
29/03/2017 1,111.47p 1,117.87p 1,105.07p 1,113.60p 1964987
28/03/2017 1,115.73p 1,120.00p 1,105.46p 1,106.13p 1887952
27/03/2017 1,126.40p 1,126.40p 1,109.33p 1,113.60p 1563968
24/03/2017 1,121.07p 1,126.40p 1,111.47p 1,125.33p 1790966
23/03/2017 1,109.33p 1,124.27p 1,104.00p 1,123.20p 2751257
22/03/2017 1,114.67p 1,117.87p 1,106.13p 1,109.33p 2526685
21/03/2017 1,116.80p 1,120.29p 1,106.13p 1,120.00p 2110874
20/03/2017 1,105.07p 1,118.93p 1,102.13p 1,115.73p 2672754
17/03/2017 1,110.40p 1,143.47p 1,102.93p 1,106.13p 3881314
16/03/2017 1,109.33p 1,112.63p 1,098.67p 1,112.53p 3470487
15/03/2017 1,108.27p 1,108.53p 1,096.53p 1,098.67p 2340385
14/03/2017 1,115.73p 1,116.80p 1,102.93p 1,105.07p 1707233
13/03/2017 1,113.60p 1,116.80p 1,102.63p 1,113.60p 1465898
10/03/2017 1,127.47p 1,127.47p 1,109.33p 1,109.33p 1888825
09/03/2017 1,118.93p 1,123.20p 1,114.67p 1,122.13p 1334345
08/03/2017 1,125.33p 1,129.60p 1,120.00p 1,124.27p 1049798
07/03/2017 1,138.13p 1,138.13p 1,126.40p 1,128.53p 1308162
06/03/2017 1,131.73p 1,134.93p 1,126.40p 1,133.87p 927220
03/03/2017 1,128.53p 1,132.07p 1,123.20p 1,131.73p 1897205
02/03/2017 1,133.87p 1,138.13p 1,125.33p 1,129.60p 1566799
01/03/2017 1,139.20p 1,143.47p 1,129.07p 1,139.20p 1950082
28/02/2017 1,134.93p 1,141.33p 1,129.60p 1,137.07p 2292958
27/02/2017 1,141.33p 1,141.33p 1,122.37p 1,126.40p 1307943
24/02/2017 1,132.80p 1,140.27p 1,131.50p 1,138.13p 1214378
23/02/2017 1,134.93p 1,143.47p 1,131.73p 1,134.93p 1819418
22/02/2017 1,130.67p 1,131.18p 1,120.00p 1,129.60p 1141710
21/02/2017 1,134.93p 1,134.93p 1,127.47p 1,128.53p 1108784
20/02/2017 1,125.33p 1,133.87p 1,124.27p 1,128.53p 1110938
17/02/2017 1,116.80p 1,124.37p 1,114.67p 1,124.27p 1753328
16/02/2017 1,122.13p 1,130.90p 1,116.80p 1,122.13p 1511328
15/02/2017 1,120.00p 1,127.47p 1,117.84p 1,124.27p 1416043
14/02/2017 1,109.33p 1,121.07p 1,107.20p 1,121.07p 1838320
13/02/2017 1,114.67p 1,118.93p 1,111.47p 1,113.60p 1607159
10/02/2017 1,115.73p 1,118.93p 1,107.97p 1,117.87p 1702558
09/02/2017 1,100.80p 1,117.87p 1,090.48p 1,115.73p 3166496
08/02/2017 1,078.40p 1,099.73p 1,072.00p 1,094.40p 1600999
07/02/2017 1,070.93p 1,086.93p 1,069.87p 1,080.53p 1813954
06/02/2017 1,068.80p 1,073.07p 1,059.73p 1,066.13p 1184692
03/02/2017 1,067.73p 1,074.13p 1,065.60p 1,070.93p 1740435
02/02/2017 1,064.53p 1,068.80p 1,055.47p 1,059.73p 2135612
01/02/2017 1,066.67p 1,073.07p 1,062.40p 1,068.80p 1383539
31/01/2017 1,053.87p 1,061.87p 1,049.60p 1,060.27p 2438592
30/01/2017 1,051.73p 1,057.33p 1,042.51p 1,051.73p 1153918
27/01/2017 1,077.33p 1,077.33p 1,053.87p 1,058.13p 1457473
26/01/2017 1,062.40p 1,073.60p 1,053.33p 1,073.07p 2038849
25/01/2017 1,072.00p 1,072.00p 1,049.60p 1,058.13p 2069040
24/01/2017 1,073.07p 1,074.13p 1,052.27p 1,053.33p 1802378
23/01/2017 1,046.40p 1,067.73p 1,044.27p 1,066.13p 1997182
20/01/2017 1,056.00p 1,065.55p 1,048.53p 1,050.13p 2258506
19/01/2017 1,082.67p 1,086.93p 1,052.21p 1,053.87p 2493534
18/01/2017 1,093.33p 1,093.33p 1,080.53p 1,082.67p 1253987
17/01/2017 1,075.20p 1,094.40p 1,065.60p 1,088.00p 2899898
16/01/2017 1,080.53p 1,085.63p 1,073.07p 1,078.40p 1566912
13/01/2017 1,092.27p 1,096.53p 1,085.53p 1,088.00p 1556258
12/01/2017 1,098.67p 1,101.88p 1,085.87p 1,092.27p 1948135
11/01/2017 1,107.20p 1,111.47p 1,100.80p 1,102.93p 1830972
10/01/2017 1,100.80p 1,109.33p 1,093.33p 1,108.27p 2559368
09/01/2017 1,126.40p 1,130.67p 1,093.33p 1,102.93p 1947870
06/01/2017 1,112.53p 1,131.15p 1,112.53p 1,127.47p 2260016
05/01/2017 1,117.87p 1,121.07p 1,109.33p 1,112.53p 2372433
04/01/2017 1,111.47p 1,117.09p 1,105.07p 1,114.67p 1482518
03/01/2017 1,140.27p 1,140.27p 1,107.20p 1,113.60p 1474132
30/12/2016 1,116.80p 1,137.07p 1,115.52p 1,137.07p 879253
29/12/2016 1,105.07p 1,119.49p 1,093.33p 1,118.93p 894822
28/12/2016 1,137.07p 1,141.33p 1,106.13p 1,108.27p 1590857
23/12/2016 1,120.00p 1,143.47p 1,120.00p 1,141.33p 722620
22/12/2016 1,115.73p 1,120.83p 1,110.40p 1,118.93p 1069347
21/12/2016 1,110.40p 1,120.18p 1,101.87p 1,117.87p 1728443
20/12/2016 1,102.93p 1,111.47p 1,097.60p 1,111.47p 1874217
19/12/2016 1,102.93p 1,105.07p 1,095.47p 1,100.80p 1703316
16/12/2016 1,086.93p 1,099.73p 1,086.93p 1,098.67p 3349430
15/12/2016 1,084.80p 1,093.33p 1,072.00p 1,089.07p 2571078
14/12/2016 1,085.87p 1,090.13p 1,081.60p 1,089.07p 2147660
13/12/2016 1,064.53p 1,088.00p 1,061.87p 1,085.87p 2503806
12/12/2016 1,081.60p 1,081.60p 1,053.87p 1,063.47p 2348569
09/12/2016 1,073.07p 1,085.87p 1,068.80p 1,081.60p 1891626
08/12/2016 1,066.67p 1,080.75p 1,063.65p 1,073.07p 2249111
07/12/2016 1,036.27p 1,064.53p 1,036.27p 1,063.47p 3062705
06/12/2016 1,019.73p 1,036.27p 1,018.67p 1,033.60p 2915810
05/12/2016 1,018.13p 1,025.07p 1,010.67p 1,012.27p 1868962
02/12/2016 995.73p 1,027.73p 995.20p 1,023.47p 3135644
01/12/2016 1,024.00p 1,026.13p 997.87p 1,001.60p 2785621

*Close Price adjusted for both dividends and splits