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
16/03/2018 906.90p 912.40p 904.10p 906.80p 3455255
15/03/2018 907.60p 913.70p 900.20p 909.10p 2088457
14/03/2018 915.20p 923.60p 913.27p 917.30p 1330385
13/03/2018 920.90p 925.70p 910.60p 913.20p 1224206
12/03/2018 920.90p 924.90p 915.40p 921.40p 1272789
09/03/2018 927.40p 932.85p 914.90p 917.10p 1339167
08/03/2018 915.90p 926.90p 910.60p 926.30p 1897240
07/03/2018 916.00p 924.80p 915.00p 923.50p 2002771
06/03/2018 926.90p 931.60p 909.30p 916.60p 1274170
05/03/2018 914.40p 922.50p 911.40p 921.40p 1789096
02/03/2018 915.90p 931.10p 912.90p 913.00p 2138221
01/03/2018 927.30p 932.10p 919.40p 920.00p 1993973
28/02/2018 924.70p 933.90p 915.70p 927.00p 3165721
27/02/2018 943.50p 948.00p 927.50p 927.50p 1971950
26/02/2018 954.50p 956.60p 937.80p 943.20p 1564388
23/02/2018 937.00p 953.40p 936.90p 947.10p 1519876
22/02/2018 928.50p 940.20p 920.40p 937.30p 1521146
21/02/2018 940.30p 940.30p 928.70p 933.10p 1859182
20/02/2018 938.40p 944.80p 932.95p 938.50p 1228624
19/02/2018 943.20p 943.82p 930.60p 934.50p 1039778
16/02/2018 933.00p 947.10p 930.80p 943.80p 2295842
15/02/2018 936.30p 936.30p 926.40p 929.70p 1475084
14/02/2018 944.30p 950.40p 930.70p 930.70p 2021724
13/02/2018 944.90p 945.50p 933.20p 933.80p 1788418
12/02/2018 945.30p 948.00p 933.90p 937.70p 1717919
09/02/2018 931.30p 945.20p 925.40p 936.90p 1715395
08/02/2018 949.50p 950.20p 932.60p 936.50p 2268816
07/02/2018 946.00p 955.40p 935.30p 951.30p 2433226
06/02/2018 931.70p 953.29p 927.50p 937.50p 4118114
05/02/2018 981.00p 981.00p 957.50p 962.80p 2634742
02/02/2018 992.40p 995.00p 985.60p 986.40p 1767479
01/02/2018 1,005.20p 1,013.80p 990.20p 993.10p 2558906
31/01/2018 999.00p 1,001.80p 993.80p 1,001.80p 3257457
30/01/2018 997.80p 1,005.00p 995.10p 995.20p 2807245
29/01/2018 1,011.20p 1,011.40p 999.70p 1,001.00p 1947694
26/01/2018 998.10p 1,017.33p 993.80p 1,010.40p 2173836
25/01/2018 1,003.00p 1,008.80p 994.30p 994.50p 2685257
24/01/2018 1,005.20p 1,007.80p 996.64p 1,003.00p 2563658
23/01/2018 991.00p 1,004.60p 988.05p 1,003.60p 2399853
22/01/2018 986.00p 997.70p 986.00p 990.30p 1843699
19/01/2018 994.60p 996.10p 986.60p 990.20p 2570965
18/01/2018 1,005.60p 1,010.80p 978.83p 993.00p 2410960
17/01/2018 998.00p 1,008.60p 992.40p 1,005.60p 2992542
16/01/2018 982.30p 998.00p 977.70p 996.70p 2170876
15/01/2018 980.50p 987.00p 975.80p 979.10p 1672893
12/01/2018 973.10p 983.90p 967.88p 974.40p 2131170
11/01/2018 982.30p 985.00p 969.50p 972.40p 1745585
10/01/2018 995.00p 999.50p 983.40p 983.40p 1536972
09/01/2018 1,002.00p 1,003.00p 993.10p 997.00p 1370388
08/01/2018 982.70p 1,003.40p 981.10p 998.70p 2705128
05/01/2018 974.00p 985.60p 970.60p 985.60p 2714673
04/01/2018 998.70p 999.00p 965.70p 971.30p 2898585
03/01/2018 995.50p 996.30p 986.50p 994.90p 2023600
02/01/2018 1,010.00p 1,010.00p 989.40p 995.00p 2748106
29/12/2017 1,007.00p 1,012.00p 1,002.00p 1,008.00p 1366815
28/12/2017 998.00p 1,009.00p 994.75p 1,007.00p 1979077
27/12/2017 990.50p 999.00p 984.00p 999.00p 1488366
22/12/2017 992.50p 993.50p 987.00p 987.00p 674167
21/12/2017 986.00p 992.00p 978.50p 991.50p 1931997
20/12/2017 990.50p 993.50p 987.26p 987.50p 2434627
19/12/2017 994.00p 995.50p 987.00p 990.50p 2572915
18/12/2017 987.00p 994.85p 985.00p 994.00p 3057121
15/12/2017 980.00p 984.09p 969.00p 984.00p 6255569
14/12/2017 948.00p 981.50p 947.00p 978.50p 6336269
13/12/2017 953.50p 954.00p 945.00p 948.00p 4927896
12/12/2017 950.50p 953.50p 941.50p 950.00p 3461187
11/12/2017 959.50p 961.50p 946.25p 954.00p 2859479
08/12/2017 936.00p 960.50p 934.00p 958.50p 3674543
07/12/2017 939.00p 947.14p 930.50p 937.50p 4015443
06/12/2017 936.50p 950.00p 932.92p 938.00p 4878361
05/12/2017 928.50p 939.00p 924.50p 936.50p 2056205
04/12/2017 926.50p 939.50p 919.00p 933.50p 3915386
01/12/2017 935.00p 939.00p 919.87p 920.00p 3996298
30/11/2017 921.00p 935.00p 912.50p 934.00p 6087734
29/11/2017 926.00p 937.50p 925.00p 930.00p 4781995
28/11/2017 919.00p 926.51p 913.00p 923.00p 2992752
27/11/2017 918.00p 923.00p 915.71p 922.00p 2230296
24/11/2017 922.00p 922.00p 915.00p 917.00p 1237993
23/11/2017 923.00p 926.50p 915.50p 921.00p 1322694
22/11/2017 923.00p 926.00p 918.00p 923.50p 2319421
21/11/2017 931.00p 931.00p 923.50p 925.00p 2203440
20/11/2017 930.50p 938.00p 930.00p 928.50p 2871074
17/11/2017 936.50p 937.50p 924.50p 932.50p 3151474
16/11/2017 924.50p 937.50p 923.50p 937.00p 3425902
15/11/2017 916.00p 924.00p 912.00p 922.50p 2799953
14/11/2017 935.00p 954.00p 918.50p 921.00p 3188330
13/11/2017 936.50p 944.50p 936.50p 940.50p 2583052
10/11/2017 950.50p 952.53p 935.50p 937.50p 2625647
09/11/2017 954.00p 957.00p 944.50p 949.50p 2610685
08/11/2017 947.50p 957.00p 947.50p 953.00p 1903385
07/11/2017 963.50p 963.50p 946.00p 949.00p 2475174
06/11/2017 954.00p 960.00p 952.00p 960.00p 1517605
03/11/2017 963.50p 966.50p 955.00p 958.00p 1720593
02/11/2017 950.00p 965.50p 950.00p 960.50p 3160951
01/11/2017 964.50p 967.50p 950.50p 952.50p 6974451
31/10/2017 954.50p 968.00p 951.43p 966.00p 1855388
30/10/2017 956.50p 962.00p 952.00p 957.00p 2028493
27/10/2017 951.50p 957.50p 945.50p 955.50p 2698385
26/10/2017 955.00p 957.50p 950.50p 950.50p 2723802
25/10/2017 963.00p 963.00p 950.00p 952.50p 2617326
24/10/2017 965.00p 970.00p 961.50p 962.50p 1958128
23/10/2017 975.00p 975.00p 961.00p 967.00p 2057158
20/10/2017 992.50p 997.00p 974.00p 975.00p 3116262
19/10/2017 1,002.00p 1,002.00p 985.50p 988.00p 2933278
18/10/2017 993.00p 1,001.00p 985.28p 1,000.00p 1759936
17/10/2017 978.50p 989.50p 975.15p 986.50p 2486054
16/10/2017 988.50p 991.50p 973.50p 976.50p 2972355
13/10/2017 990.00p 993.00p 985.00p 986.50p 2379280
12/10/2017 996.00p 997.50p 988.00p 993.00p 1776250
11/10/2017 992.00p 997.50p 990.00p 993.00p 1383686
10/10/2017 984.00p 990.50p 979.50p 990.50p 1810513
09/10/2017 981.50p 989.00p 980.00p 982.00p 1693256
06/10/2017 976.00p 982.00p 974.00p 980.00p 1511778
05/10/2017 987.50p 988.00p 972.50p 977.00p 1918890
04/10/2017 984.00p 996.50p 981.50p 984.50p 2208401
03/10/2017 979.50p 990.50p 977.00p 985.00p 2203424
02/10/2017 976.00p 979.50p 969.50p 979.50p 2228666
29/09/2017 972.00p 978.00p 966.50p 972.50p 1902866
28/09/2017 975.50p 981.00p 964.50p 968.00p 2655974
27/09/2017 1,049.60p 1,049.60p 1,032.53p 1,034.13p 1661357
26/09/2017 1,038.93p 1,052.80p 1,036.27p 1,041.60p 1947268
25/09/2017 1,026.67p 1,042.13p 1,022.40p 1,041.07p 2001087
22/09/2017 1,024.53p 1,030.40p 1,019.20p 1,026.67p 1470482
21/09/2017 1,028.80p 1,030.93p 1,023.47p 1,025.07p 1409217
20/09/2017 1,038.40p 1,041.60p 1,028.80p 1,030.93p 1464741
19/09/2017 1,034.67p 1,041.07p 1,033.07p 1,037.33p 1083426
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

*Close Price adjusted for both dividends and splits