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
31/12/2018 806.40p 808.60p 795.40p 804.40p 544798
28/12/2018 795.00p 805.60p 793.20p 802.60p 1249422
27/12/2018 809.00p 814.60p 790.60p 791.80p 1922291
24/12/2018 811.00p 819.40p 806.60p 808.60p 494338
21/12/2018 821.20p 831.40p 809.80p 814.00p 4262677
20/12/2018 823.20p 830.00p 817.40p 827.20p 2010019
19/12/2018 824.00p 831.00p 819.60p 830.60p 2121081
18/12/2018 820.80p 831.60p 816.80p 826.40p 2951978
17/12/2018 840.00p 841.50p 824.42p 827.60p 2598553
14/12/2018 824.80p 841.80p 816.00p 840.60p 2835463
13/12/2018 830.60p 834.40p 821.40p 832.00p 1736714
12/12/2018 818.20p 835.00p 817.60p 831.20p 1835757
11/12/2018 823.80p 825.40p 809.60p 816.60p 1904890
10/12/2018 829.00p 830.40p 817.00p 818.40p 2358695
07/12/2018 816.20p 835.40p 811.14p 822.40p 2204677
06/12/2018 819.00p 819.20p 801.00p 806.40p 3873446
05/12/2018 810.60p 832.20p 810.00p 823.60p 2340104
04/12/2018 807.80p 821.60p 807.80p 814.60p 2403618
03/12/2018 820.00p 830.20p 805.80p 806.60p 2478837
30/11/2018 833.00p 833.00p 811.00p 813.20p 4085373
29/11/2018 855.00p 858.20p 832.20p 832.40p 2574746
28/11/2018 877.80p 881.70p 871.20p 875.40p 2338517
27/11/2018 878.20p 880.80p 867.40p 872.00p 1943751
26/11/2018 866.00p 878.80p 865.60p 874.60p 1904838
23/11/2018 857.00p 861.40p 852.80p 860.80p 1147473
22/11/2018 857.60p 866.20p 848.80p 852.80p 1771022
21/11/2018 841.20p 862.00p 838.60p 859.80p 3631046
20/11/2018 838.20p 847.60p 828.40p 837.60p 2246433
19/11/2018 840.00p 849.40p 839.40p 841.20p 1494841
16/11/2018 840.00p 850.40p 826.00p 842.40p 1851305
15/11/2018 881.60p 889.00p 833.20p 839.60p 3206860
14/11/2018 867.20p 896.00p 858.20p 879.80p 3172220
13/11/2018 860.00p 869.80p 853.40p 864.60p 2793495
12/11/2018 865.00p 865.00p 844.60p 852.80p 1904959
09/11/2018 862.00p 870.20p 858.80p 862.20p 1717069
08/11/2018 859.80p 866.80p 850.40p 866.80p 1670328
07/11/2018 850.00p 855.60p 845.20p 855.40p 2487930
06/11/2018 858.40p 859.20p 851.20p 854.00p 2249964
05/11/2018 852.60p 862.00p 852.60p 857.60p 1661893
02/11/2018 863.40p 870.40p 855.60p 856.20p 1497510
01/11/2018 850.00p 869.20p 849.40p 860.80p 1866221
31/10/2018 863.20p 863.60p 853.20p 853.20p 2218368
30/10/2018 854.20p 863.40p 850.20p 859.00p 1682852
29/10/2018 845.00p 865.00p 843.40p 857.00p 1865977
26/10/2018 836.80p 846.00p 831.20p 842.40p 1391271
25/10/2018 838.60p 843.60p 833.80p 840.20p 2195572
24/10/2018 835.20p 844.60p 834.70p 836.60p 1230652
23/10/2018 835.40p 838.00p 826.20p 832.60p 2077797
22/10/2018 843.40p 844.77p 835.00p 841.60p 1305318
19/10/2018 838.00p 843.00p 832.00p 840.00p 1286646
18/10/2018 823.40p 838.60p 822.80p 835.00p 1604751
17/10/2018 824.00p 826.00p 817.00p 823.80p 1712020
16/10/2018 813.20p 827.80p 802.40p 822.40p 2990464
15/10/2018 818.00p 819.60p 810.20p 811.00p 1320212
12/10/2018 834.40p 838.40p 820.40p 820.40p 1972665
11/10/2018 836.40p 842.42p 829.40p 832.40p 2786941
10/10/2018 857.00p 860.80p 843.60p 843.60p 1782157
09/10/2018 849.00p 861.40p 846.00p 857.40p 2235454
08/10/2018 852.20p 858.60p 846.40p 846.40p 1861558
05/10/2018 858.40p 875.20p 848.60p 848.60p 3125657
04/10/2018 872.40p 872.40p 840.20p 840.20p 2261507
03/10/2018 880.80p 881.40p 872.60p 874.40p 1714495
02/10/2018 884.20p 885.60p 879.00p 879.20p 1461310
01/10/2018 887.60p 895.80p 884.60p 887.60p 1646357
28/09/2018 886.80p 888.20p 882.00p 883.40p 1838812
27/09/2018 886.00p 891.60p 884.60p 887.40p 1426593
26/09/2018 887.00p 890.65p 882.40p 889.20p 916850
25/09/2018 887.40p 891.00p 881.88p 883.00p 733312
24/09/2018 891.00p 896.50p 886.50p 889.00p 856120
21/09/2018 888.00p 900.00p 888.00p 895.00p 3686168
20/09/2018 885.50p 889.50p 884.00p 887.50p 1177130
19/09/2018 892.00p 894.00p 883.50p 886.50p 1236344
18/09/2018 886.00p 894.00p 883.50p 890.50p 1351650
17/09/2018 887.50p 892.50p 883.50p 888.00p 1101560
14/09/2018 888.50p 890.50p 882.00p 887.50p 1106028
13/09/2018 886.00p 893.00p 882.50p 886.00p 1122898
12/09/2018 887.50p 892.50p 884.87p 889.50p 1432448
11/09/2018 889.00p 894.50p 885.00p 893.00p 1448962
10/09/2018 885.00p 895.00p 880.89p 891.00p 1207297
07/09/2018 886.00p 889.50p 880.00p 883.00p 1160598
06/09/2018 897.50p 901.00p 887.00p 887.00p 1916825
05/09/2018 906.00p 909.50p 899.50p 908.50p 1455954
04/09/2018 913.50p 916.00p 906.00p 910.00p 1420702
03/09/2018 919.50p 927.00p 911.50p 911.50p 1063182
31/08/2018 925.00p 926.00p 916.50p 916.50p 1822387
30/08/2018 939.00p 939.00p 918.50p 923.50p 1271217
29/08/2018 928.00p 939.50p 928.00p 939.50p 1773893
28/08/2018 930.00p 930.00p 919.05p 926.50p 1380571
24/08/2018 920.00p 922.50p 914.50p 920.00p 810424
23/08/2018 918.00p 920.00p 913.00p 919.50p 988277
22/08/2018 917.00p 921.00p 914.00p 914.00p 943280
21/08/2018 921.50p 926.76p 916.00p 920.00p 892437
20/08/2018 924.00p 929.00p 921.50p 926.00p 846289
17/08/2018 919.50p 923.50p 917.00p 923.50p 1103119
16/08/2018 916.00p 923.50p 916.00p 923.00p 1226922
15/08/2018 924.50p 924.50p 914.50p 915.50p 1138284
14/08/2018 929.00p 932.00p 918.50p 920.00p 1344751
13/08/2018 936.00p 936.00p 924.76p 927.50p 900396
10/08/2018 937.70p 938.80p 931.77p 935.00p 1032507
09/08/2018 942.60p 942.60p 934.90p 938.00p 932516
08/08/2018 938.00p 942.70p 934.70p 942.70p 1206248
07/08/2018 938.80p 942.60p 934.50p 939.60p 1364197
06/08/2018 946.50p 946.50p 933.30p 937.70p 896689
03/08/2018 935.00p 943.60p 930.00p 943.60p 1087091
02/08/2018 935.20p 939.40p 925.80p 930.90p 1506143
01/08/2018 941.70p 944.52p 932.10p 939.00p 2234466
31/07/2018 933.20p 946.90p 929.10p 942.80p 2131869
30/07/2018 920.20p 931.70p 917.40p 931.70p 1403777
27/07/2018 922.90p 927.20p 921.00p 923.00p 1403930
26/07/2018 927.20p 927.30p 917.40p 922.80p 1345878
25/07/2018 921.10p 933.40p 921.10p 928.00p 2231472
24/07/2018 916.60p 926.60p 914.50p 920.00p 2217337
23/07/2018 920.00p 923.50p 913.20p 915.00p 1714276
20/07/2018 923.40p 927.10p 914.50p 925.00p 1567355
19/07/2018 928.60p 937.60p 923.10p 923.10p 1595926
18/07/2018 925.20p 932.40p 925.20p 932.40p 2047017
17/07/2018 935.00p 937.50p 924.30p 924.30p 2364889
16/07/2018 945.30p 948.40p 934.70p 935.60p 1206493
13/07/2018 952.00p 952.60p 946.30p 946.30p 1144082
12/07/2018 953.00p 953.00p 944.10p 946.80p 1188121
11/07/2018 954.10p 954.10p 943.90p 949.20p 1758624
10/07/2018 956.00p 957.21p 950.30p 955.10p 1852840
09/07/2018 952.20p 956.90p 948.10p 952.90p 1599396
06/07/2018 944.70p 953.80p 944.40p 949.70p 1197237
05/07/2018 961.20p 961.20p 940.20p 942.70p 2783173
04/07/2018 956.10p 965.40p 955.00p 960.00p 1137268
03/07/2018 955.40p 962.30p 954.50p 956.10p 1963072
02/07/2018 950.00p 956.70p 947.90p 953.70p 1751047
29/06/2018 961.90p 962.20p 954.10p 956.90p 2451820
28/06/2018 950.10p 960.20p 948.80p 959.00p 1530733
27/06/2018 950.20p 961.40p 948.30p 954.50p 2078339
26/06/2018 950.10p 952.80p 942.00p 951.20p 1733853
25/06/2018 951.10p 953.90p 942.80p 950.30p 1777027
22/06/2018 942.30p 952.50p 939.80p 952.50p 1883405
21/06/2018 953.40p 954.70p 938.50p 943.20p 2051470
20/06/2018 953.20p 967.10p 947.60p 965.10p 2103509
19/06/2018 947.20p 953.70p 944.10p 947.60p 2036128
18/06/2018 959.10p 960.00p 944.70p 951.00p 1398837
15/06/2018 953.90p 960.00p 949.00p 960.00p 4381187
14/06/2018 942.70p 956.60p 939.00p 953.70p 2759585
13/06/2018 946.50p 952.70p 943.70p 945.70p 1423211
12/06/2018 944.30p 949.10p 936.10p 946.40p 1455529
11/06/2018 943.00p 948.30p 939.00p 942.80p 1329705
08/06/2018 935.00p 943.60p 930.50p 939.30p 1407656
07/06/2018 963.00p 963.00p 936.50p 936.90p 1861515
06/06/2018 937.40p 948.10p 934.07p 944.40p 2157872
05/06/2018 938.50p 939.30p 932.70p 935.10p 1374638
04/06/2018 938.60p 948.10p 937.20p 939.40p 2208454
01/06/2018 938.20p 939.10p 929.60p 935.00p 1559595
31/05/2018 933.90p 941.80p 925.20p 929.60p 3055411
30/05/2018 936.60p 943.40p 928.20p 933.70p 2216591
29/05/2018 949.70p 955.50p 933.40p 935.00p 2514829
25/05/2018 950.50p 955.10p 949.00p 952.00p 1757281
24/05/2018 947.90p 953.20p 942.90p 944.80p 2100437
23/05/2018 955.70p 959.90p 943.40p 944.30p 2447513
22/05/2018 960.10p 961.90p 954.00p 954.00p 1841920
21/05/2018 964.20p 964.20p 956.50p 959.70p 1369302
18/05/2018 958.00p 958.90p 951.30p 957.50p 2657366
17/05/2018 948.60p 957.80p 946.80p 953.20p 2112488
16/05/2018 954.80p 957.20p 946.70p 948.60p 2159543
15/05/2018 978.30p 979.25p 948.60p 950.00p 3076508
14/05/2018 973.80p 977.00p 968.70p 968.70p 1891211
11/05/2018 977.60p 985.50p 974.70p 977.70p 2235320
10/05/2018 985.00p 987.60p 975.10p 976.10p 2189274
09/05/2018 982.90p 989.10p 976.40p 981.60p 1809865
08/05/2018 983.50p 992.10p 979.00p 984.40p 1684183
04/05/2018 986.70p 991.40p 977.70p 980.00p 1569433
03/05/2018 984.10p 987.90p 977.60p 982.80p 1632198
02/05/2018 992.70p 993.00p 977.80p 981.70p 1873654
01/05/2018 965.00p 999.90p 965.00p 989.50p 1531784
30/04/2018 988.20p 996.10p 986.70p 988.40p 1640126
27/04/2018 974.60p 986.40p 974.60p 986.40p 1519246
26/04/2018 971.90p 973.70p 965.00p 972.10p 1460336
25/04/2018 965.80p 975.30p 964.50p 965.80p 1356845
24/04/2018 970.00p 976.30p 968.10p 969.90p 987782
23/04/2018 973.10p 974.30p 963.20p 968.10p 1291756
20/04/2018 960.60p 972.30p 957.60p 971.80p 1426744
19/04/2018 956.40p 961.50p 951.60p 960.50p 1526212
18/04/2018 958.40p 963.30p 952.90p 959.70p 1328523
17/04/2018 947.40p 958.90p 947.10p 957.00p 1702558
16/04/2018 954.50p 957.10p 946.20p 948.10p 1395153
13/04/2018 943.90p 955.60p 939.50p 955.00p 1421868
12/04/2018 947.10p 948.60p 938.30p 944.60p 1823145
11/04/2018 946.90p 951.96p 945.00p 948.20p 1777175
10/04/2018 955.00p 955.00p 944.40p 949.50p 1762281
09/04/2018 958.80p 962.10p 951.90p 953.10p 1606359
06/04/2018 950.00p 961.70p 949.40p 953.70p 2529510
05/04/2018 955.60p 955.70p 942.30p 952.10p 1806785
04/04/2018 936.80p 948.20p 929.10p 947.00p 1883972
03/04/2018 931.30p 943.30p 923.16p 936.80p 1764039
29/03/2018 933.90p 947.70p 933.90p 937.10p 2354652
28/03/2018 924.10p 935.00p 916.10p 935.00p 1757276
27/03/2018 926.80p 932.60p 920.70p 929.00p 1636916
26/03/2018 923.60p 930.00p 913.40p 917.20p 1685257
23/03/2018 924.40p 930.80p 920.10p 924.70p 2507737
22/03/2018 935.00p 940.60p 929.20p 931.00p 2079392
21/03/2018 947.70p 947.70p 930.60p 938.40p 2097713
20/03/2018 941.30p 953.00p 934.20p 947.20p 2446893
19/03/2018 908.40p 941.70p 908.40p 936.80p 2732485
16/03/2018 906.90p 912.40p 904.10p 906.80p 3455255

*Close Price adjusted for both dividends and splits