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
17/02/2016 1,083.73p 1,108.27p 1,083.73p 1,107.20p 1600753
16/02/2016 1,096.53p 1,099.73p 1,078.40p 1,084.80p 2069946
15/02/2016 1,078.40p 1,096.53p 1,078.40p 1,092.27p 1684181
12/02/2016 1,056.00p 1,072.00p 1,046.40p 1,062.40p 4433858
11/02/2016 1,079.47p 1,141.54p 1,048.53p 1,048.53p 2708802
10/02/2016 1,076.27p 1,107.20p 1,072.00p 1,090.13p 2584397
09/02/2016 1,088.00p 1,089.07p 1,066.67p 1,070.93p 2897572
08/02/2016 1,146.67p 1,149.87p 1,082.67p 1,086.93p 3696239
05/02/2016 1,138.13p 1,152.00p 1,133.87p 1,137.07p 3147129
04/02/2016 1,162.67p 1,162.67p 1,127.47p 1,131.73p 2147106
03/02/2016 1,154.13p 1,161.60p 1,136.00p 1,142.40p 1802708
02/02/2016 1,174.40p 1,179.07p 1,156.27p 1,158.40p 2069717
01/02/2016 1,171.20p 1,179.73p 1,161.60p 1,178.67p 2192870
29/01/2016 1,152.00p 1,170.79p 1,147.73p 1,168.00p 3452714
28/01/2016 1,152.00p 1,162.67p 1,138.13p 1,138.13p 2483229
27/01/2016 1,166.93p 1,166.93p 1,152.38p 1,158.40p 2146084
26/01/2016 1,152.00p 1,161.60p 1,148.80p 1,160.53p 2162454
25/01/2016 1,171.20p 1,173.72p 1,160.53p 1,166.93p 1816076
22/01/2016 1,169.07p 1,169.07p 1,152.00p 1,165.87p 3202944
21/01/2016 1,131.73p 1,150.93p 1,117.87p 1,145.60p 3288620
20/01/2016 1,139.20p 1,144.53p 1,123.20p 1,130.67p 2212898
19/01/2016 1,157.33p 1,166.93p 1,150.93p 1,153.07p 2424122
18/01/2016 1,148.80p 1,160.53p 1,138.13p 1,139.20p 1805928
15/01/2016 1,171.20p 1,180.80p 1,145.78p 1,147.73p 3636131
14/01/2016 1,186.13p 1,189.33p 1,170.13p 1,170.13p 2855056
13/01/2016 1,206.40p 1,214.93p 1,195.73p 1,198.93p 1521338
12/01/2016 1,202.13p 1,214.93p 1,192.53p 1,200.00p 1902534
11/01/2016 1,192.53p 1,216.00p 1,184.00p 1,192.53p 1900791
08/01/2016 1,223.47p 1,223.47p 1,192.53p 1,192.53p 1854030
07/01/2016 1,218.13p 1,227.73p 1,211.73p 1,218.13p 2702018
06/01/2016 1,268.27p 1,268.27p 1,242.67p 1,242.67p 2293826
05/01/2016 1,255.47p 1,269.33p 1,247.32p 1,265.07p 1604328
04/01/2016 1,244.80p 1,248.00p 1,227.73p 1,243.73p 1867640
31/12/2015 1,268.27p 1,272.53p 1,255.47p 1,255.47p 562691
30/12/2015 1,280.00p 1,284.27p 1,260.80p 1,267.20p 1128445
29/12/2015 1,272.53p 1,283.20p 1,266.17p 1,282.13p 1265318
24/12/2015 1,265.07p 1,266.03p 1,257.49p 1,265.07p 152588
23/12/2015 1,251.20p 1,260.80p 1,237.19p 1,260.80p 1008826
22/12/2015 1,250.13p 1,256.53p 1,236.27p 1,240.53p 1207425
21/12/2015 1,250.13p 1,269.33p 1,238.40p 1,238.40p 949984
18/12/2015 1,264.00p 1,270.40p 1,249.07p 1,249.07p 2236020
17/12/2015 1,280.00p 1,289.44p 1,260.80p 1,265.07p 1421604
16/12/2015 1,237.33p 1,268.27p 1,234.13p 1,266.13p 2277750
15/12/2015 1,224.53p 1,242.67p 1,216.00p 1,237.33p 2822686
14/12/2015 1,234.13p 1,258.24p 1,216.00p 1,216.00p 1714189
11/12/2015 1,264.00p 1,267.20p 1,234.13p 1,234.13p 2285687
10/12/2015 1,269.33p 1,283.09p 1,264.00p 1,265.07p 1960097
09/12/2015 1,283.20p 1,292.80p 1,277.87p 1,277.87p 2696556
08/12/2015 1,297.07p 1,302.40p 1,284.27p 1,284.27p 1356480
07/12/2015 1,294.93p 1,316.27p 1,289.60p 1,299.20p 1372252
04/12/2015 1,275.73p 1,290.67p 1,265.97p 1,286.40p 2879768
03/12/2015 1,314.13p 1,325.87p 1,276.80p 1,276.80p 2619115
02/12/2015 1,331.20p 1,336.53p 1,323.73p 1,325.87p 1890691
01/12/2015 1,314.13p 1,326.93p 1,309.87p 1,323.73p 1658518
30/11/2015 1,316.27p 1,321.60p 1,306.67p 1,313.07p 1775074
27/11/2015 1,302.40p 1,316.27p 1,297.39p 1,315.20p 972436
26/11/2015 1,317.33p 1,317.33p 1,301.33p 1,306.67p 1060660
25/11/2015 1,296.00p 1,323.73p 1,296.00p 1,314.13p 1505230
24/11/2015 1,303.47p 1,303.47p 1,281.39p 1,293.87p 2103449
23/11/2015 1,322.67p 1,326.93p 1,304.53p 1,305.60p 1368826
20/11/2015 1,341.87p 1,341.87p 1,325.87p 1,331.20p 2055915
19/11/2015 1,331.20p 1,339.73p 1,323.73p 1,333.33p 1865126
18/11/2015 1,328.00p 1,332.27p 1,316.27p 1,321.60p 1407606
17/11/2015 1,325.87p 1,338.67p 1,320.53p 1,329.07p 2462025
16/11/2015 1,296.00p 1,312.00p 1,288.53p 1,312.00p 1491535
13/11/2015 1,298.13p 1,304.53p 1,287.47p 1,301.33p 2706246
12/11/2015 1,321.60p 1,333.33p 1,302.40p 1,302.40p 2092476
11/11/2015 1,332.27p 1,332.27p 1,304.53p 1,323.73p 3960610
10/11/2015 1,354.67p 1,357.87p 1,309.87p 1,325.87p 3324144
09/11/2015 1,395.20p 1,399.47p 1,363.20p 1,363.20p 2597076
06/11/2015 1,416.53p 1,417.60p 1,393.07p 1,395.20p 1588238
05/11/2015 1,392.00p 1,412.27p 1,385.60p 1,411.20p 1910007
04/11/2015 1,411.20p 1,415.47p 1,385.60p 1,386.67p 2504288
03/11/2015 1,429.33p 1,429.33p 1,408.00p 1,411.20p 1571721
02/11/2015 1,418.67p 1,432.53p 1,418.67p 1,426.13p 1257616
30/10/2015 1,430.40p 1,438.93p 1,425.39p 1,428.27p 2012212
29/10/2015 1,440.00p 1,442.13p 1,425.07p 1,431.47p 1495478
28/10/2015 1,422.93p 1,445.33p 1,422.93p 1,442.13p 1089396
27/10/2015 1,418.67p 1,428.27p 1,417.60p 1,422.93p 1058304
26/10/2015 1,425.07p 1,432.53p 1,415.47p 1,424.00p 1592504
23/10/2015 1,428.27p 1,435.73p 1,422.93p 1,428.27p 1521638
22/10/2015 1,405.87p 1,427.20p 1,399.47p 1,425.07p 1394254
21/10/2015 1,408.00p 1,415.47p 1,400.53p 1,403.73p 1390752
20/10/2015 1,402.67p 1,410.13p 1,399.47p 1,402.67p 1307216
19/10/2015 1,379.20p 1,402.67p 1,379.20p 1,398.40p 1473924
16/10/2015 1,386.67p 1,389.87p 1,377.07p 1,382.40p 1649687
15/10/2015 1,378.13p 1,386.67p 1,371.73p 1,383.47p 1262280
14/10/2015 1,371.73p 1,377.07p 1,362.13p 1,373.87p 1803636
13/10/2015 1,366.40p 1,376.00p 1,361.07p 1,376.00p 1133916
12/10/2015 1,369.60p 1,373.87p 1,362.13p 1,365.33p 854123
09/10/2015 1,376.00p 1,384.53p 1,359.23p 1,367.47p 1772978
08/10/2015 1,345.07p 1,380.27p 1,345.07p 1,368.53p 2161324
07/10/2015 1,380.27p 1,387.73p 1,340.80p 1,346.13p 1796489
06/10/2015 1,396.27p 1,398.40p 1,378.13p 1,379.20p 1594669
05/10/2015 1,373.87p 1,393.07p 1,370.67p 1,393.07p 2062725
02/10/2015 1,345.07p 1,362.13p 1,331.20p 1,351.47p 2055958
01/10/2015 1,354.67p 1,365.33p 1,335.47p 1,335.47p 1228157
30/09/2015 1,340.80p 1,348.27p 1,331.20p 1,342.93p 2365268
29/09/2015 1,321.60p 1,338.67p 1,312.00p 1,316.27p 1614376
28/09/2015 1,363.20p 1,371.73p 1,337.60p 1,337.60p 1386513
25/09/2015 1,349.33p 1,368.53p 1,342.20p 1,365.33p 1854964
24/09/2015 1,331.20p 1,347.20p 1,323.73p 1,336.53p 2095692
23/09/2015 1,301.33p 1,338.67p 1,293.46p 1,330.13p 1760654
22/09/2015 1,319.47p 1,324.80p 1,300.27p 1,301.33p 2449284
21/09/2015 1,310.93p 1,328.00p 1,310.93p 1,319.47p 1556448
18/09/2015 1,306.67p 1,333.72p 1,303.47p 1,319.47p 3622127
17/09/2015 1,300.27p 1,315.20p 1,299.20p 1,309.87p 1835469
16/09/2015 1,291.73p 1,304.53p 1,288.53p 1,301.33p 1694613
15/09/2015 1,291.73p 1,293.87p 1,277.87p 1,285.33p 1563447
14/09/2015 1,306.67p 1,314.13p 1,288.53p 1,291.73p 2278329
11/09/2015 1,331.20p 1,331.20p 1,301.33p 1,301.33p 1212156
10/09/2015 1,323.73p 1,334.40p 1,314.13p 1,325.87p 1212513
09/09/2015 1,337.60p 1,348.27p 1,326.93p 1,331.20p 1270150
08/09/2015 1,313.07p 1,326.44p 1,306.67p 1,318.40p 1254649
07/09/2015 1,312.00p 1,316.27p 1,301.33p 1,304.53p 661438
04/09/2015 1,317.33p 1,317.33p 1,298.82p 1,302.40p 1842267
03/09/2015 1,342.93p 1,347.20p 1,330.13p 1,330.13p 2014320
02/09/2015 1,313.07p 1,344.00p 1,310.93p 1,330.13p 1656065
01/09/2015 1,318.40p 1,325.87p 1,300.27p 1,305.60p 2837030
28/08/2015 1,346.13p 1,346.13p 1,323.73p 1,335.47p 1581888
27/08/2015 1,335.47p 1,349.33p 1,321.60p 1,345.07p 2083335
26/08/2015 1,331.20p 1,347.20p 1,309.87p 1,309.87p 2447309
25/08/2015 1,317.33p 1,351.47p 1,306.67p 1,344.00p 3043340
24/08/2015 1,326.93p 1,335.47p 1,275.46p 1,298.13p 4082104
21/08/2015 1,369.60p 1,392.00p 1,365.33p 1,365.33p 2674799
20/08/2015 1,395.20p 1,399.47p 1,383.47p 1,385.60p 1780762
19/08/2015 1,411.20p 1,414.40p 1,395.20p 1,395.20p 1544671
18/08/2015 1,408.00p 1,419.73p 1,405.87p 1,414.40p 1440350
17/08/2015 1,413.33p 1,413.33p 1,398.93p 1,410.13p 1152599
14/08/2015 1,404.80p 1,418.67p 1,400.53p 1,405.87p 1647806
13/08/2015 1,408.00p 1,415.47p 1,397.33p 1,403.73p 1761506
12/08/2015 1,400.53p 1,411.69p 1,386.67p 1,394.13p 2087335
11/08/2015 1,417.60p 1,427.47p 1,403.73p 1,405.87p 2066233
10/08/2015 1,422.93p 1,427.20p 1,410.13p 1,424.00p 1447153
07/08/2015 1,416.53p 1,427.20p 1,410.90p 1,416.53p 1171028
06/08/2015 1,400.53p 1,420.80p 1,393.07p 1,418.67p 1926775
05/08/2015 1,399.47p 1,404.91p 1,393.07p 1,404.80p 1511965
04/08/2015 1,386.67p 1,400.53p 1,377.07p 1,399.47p 1292092
03/08/2015 1,378.13p 1,396.27p 1,378.13p 1,386.67p 1210059
31/07/2015 1,369.60p 1,392.59p 1,366.49p 1,384.53p 2341904
30/07/2015 1,381.33p 1,388.80p 1,357.87p 1,368.53p 1313692
29/07/2015 1,382.40p 1,389.87p 1,367.47p 1,379.20p 2754439
28/07/2015 1,372.80p 1,383.47p 1,365.33p 1,374.93p 1622517
27/07/2015 1,378.13p 1,396.27p 1,366.40p 1,367.47p 2138502
24/07/2015 1,369.60p 1,399.85p 1,367.47p 1,383.47p 2329806
23/07/2015 1,397.33p 1,397.33p 1,366.40p 1,370.67p 2371363
22/07/2015 1,387.73p 1,400.31p 1,382.40p 1,388.80p 2230833
21/07/2015 1,412.27p 1,413.33p 1,392.00p 1,392.00p 3083748
20/07/2015 1,402.67p 1,420.80p 1,398.40p 1,408.00p 1159174
17/07/2015 1,418.67p 1,422.93p 1,400.53p 1,419.73p 1598079
16/07/2015 1,403.73p 1,417.60p 1,400.53p 1,415.47p 1229276
15/07/2015 1,393.07p 1,401.60p 1,385.60p 1,395.20p 1050459
14/07/2015 1,395.20p 1,396.27p 1,372.80p 1,389.87p 1533208
13/07/2015 1,386.67p 1,395.48p 1,372.80p 1,389.87p 1798135
10/07/2015 1,376.00p 1,377.07p 1,366.40p 1,372.80p 1331446
09/07/2015 1,335.47p 1,360.00p 1,333.33p 1,360.00p 1742372
08/07/2015 1,333.33p 1,344.00p 1,326.93p 1,334.40p 1479936
07/07/2015 1,344.00p 1,353.60p 1,323.73p 1,333.33p 2880846
06/07/2015 1,326.93p 1,334.40p 1,310.93p 1,312.00p 1550959
03/07/2015 1,315.20p 1,336.53p 1,312.00p 1,332.27p 1928411
02/07/2015 1,319.47p 1,325.87p 1,312.68p 1,314.13p 1681546
01/07/2015 1,299.20p 1,318.40p 1,297.07p 1,316.27p 3030914
30/06/2015 1,299.20p 1,300.27p 1,284.27p 1,284.27p 1883762
29/06/2015 1,289.60p 1,314.76p 1,285.82p 1,299.20p 1784548
26/06/2015 1,326.93p 1,330.13p 1,318.40p 1,322.67p 834322
25/06/2015 1,328.00p 1,338.67p 1,320.53p 1,326.93p 1779480
24/06/2015 1,338.67p 1,340.80p 1,325.87p 1,328.00p 1551064
23/06/2015 1,342.93p 1,350.40p 1,329.07p 1,341.87p 1350821
22/06/2015 1,331.20p 1,342.93p 1,326.93p 1,339.73p 1862201
19/06/2015 1,309.87p 1,328.00p 1,308.80p 1,314.13p 3409751
18/06/2015 1,310.93p 1,315.20p 1,293.87p 1,313.07p 3119520
17/06/2015 1,355.73p 1,362.13p 1,318.40p 1,318.40p 1886987
16/06/2015 1,352.53p 1,360.00p 1,339.73p 1,352.53p 1990356
15/06/2015 1,350.40p 1,365.33p 1,345.07p 1,354.67p 2025876
12/06/2015 1,374.93p 1,383.47p 1,352.53p 1,354.67p 2562345
11/06/2015 1,347.20p 1,395.20p 1,345.07p 1,382.40p 2196927
10/06/2015 1,335.47p 1,355.73p 1,328.00p 1,353.60p 1794477
09/06/2015 1,328.00p 1,348.27p 1,324.80p 1,335.47p 1767416
08/06/2015 1,336.53p 1,341.87p 1,326.13p 1,329.07p 1084578
05/06/2015 1,353.60p 1,355.73p 1,332.27p 1,332.27p 1731311
04/06/2015 1,355.73p 1,372.80p 1,338.67p 1,357.87p 2158607
03/06/2015 1,380.27p 1,384.53p 1,355.73p 1,356.80p 2546127
02/06/2015 1,419.73p 1,419.73p 1,380.27p 1,380.27p 2061832
01/06/2015 1,399.47p 1,421.87p 1,395.20p 1,411.20p 2101090
29/05/2015 1,416.53p 1,426.13p 1,397.33p 1,400.53p 2441046
28/05/2015 1,409.07p 1,422.29p 1,405.87p 1,419.73p 1433440
27/05/2015 1,396.27p 1,424.00p 1,396.27p 1,415.47p 1822702
26/05/2015 1,408.00p 1,417.60p 1,389.87p 1,395.20p 2438821
22/05/2015 1,411.20p 1,418.67p 1,404.80p 1,408.00p 2548128
21/05/2015 1,428.27p 1,428.27p 1,409.07p 1,412.27p 2062029
20/05/2015 1,452.80p 1,452.80p 1,420.80p 1,427.20p 2767010
19/05/2015 1,413.33p 1,453.87p 1,413.33p 1,453.87p 2836506
18/05/2015 1,393.07p 1,409.07p 1,386.67p 1,398.40p 2152296
15/05/2015 1,386.67p 1,404.80p 1,386.67p 1,396.27p 2924770
14/05/2015 1,365.33p 1,386.67p 1,349.33p 1,382.40p 1437976
13/05/2015 1,342.93p 1,369.60p 1,340.00p 1,366.40p 1775108
12/05/2015 1,341.87p 1,346.13p 1,313.07p 1,341.87p 2477297
11/05/2015 1,347.20p 1,364.27p 1,342.93p 1,344.00p 1691781
08/05/2015 1,364.27p 1,369.60p 1,326.93p 1,347.20p 4530992
07/05/2015 1,288.53p 1,298.13p 1,270.40p 1,292.80p 3667825

*Close Price adjusted for both dividends and splits