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
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
30/11/2016 1,043.73p 1,050.13p 1,030.40p 1,034.67p 4149574
29/11/2016 1,035.73p 1,041.07p 1,029.33p 1,040.00p 1846479
28/11/2016 1,029.87p 1,037.87p 1,024.00p 1,036.27p 2647530
25/11/2016 1,035.73p 1,038.46p 1,028.80p 1,035.73p 895871
24/11/2016 1,040.00p 1,040.53p 1,024.00p 1,034.13p 1126969
23/11/2016 1,057.07p 1,062.40p 1,028.27p 1,033.60p 2383050
22/11/2016 1,051.20p 1,061.87p 1,048.53p 1,054.93p 1714984
21/11/2016 1,060.27p 1,063.47p 1,040.00p 1,045.33p 2083930
18/11/2016 1,070.93p 1,077.33p 1,057.60p 1,060.80p 2295380
17/11/2016 1,052.80p 1,076.27p 1,052.80p 1,073.07p 2485050
16/11/2016 1,066.67p 1,079.47p 1,043.20p 1,052.80p 3239328
15/11/2016 1,091.20p 1,100.80p 1,061.33p 1,068.80p 3578986
14/11/2016 1,062.40p 1,068.80p 1,048.53p 1,050.67p 2620570
11/11/2016 1,041.60p 1,062.93p 1,041.60p 1,053.33p 2077560
10/11/2016 1,066.67p 1,081.60p 1,032.53p 1,040.53p 2868930
09/11/2016 1,029.33p 1,061.33p 1,029.33p 1,061.33p 2915329
08/11/2016 1,056.53p 1,072.00p 1,050.13p 1,060.80p 1881278
07/11/2016 1,062.93p 1,068.80p 1,052.27p 1,061.33p 1676634
04/11/2016 1,068.80p 1,068.80p 1,041.60p 1,046.40p 2056336
03/11/2016 1,042.67p 1,104.76p 1,042.67p 1,074.13p 4762760
02/11/2016 1,041.07p 1,056.53p 1,038.97p 1,048.53p 2084963
01/11/2016 1,074.13p 1,074.13p 1,046.40p 1,049.07p 2036831
31/10/2016 1,059.73p 1,068.80p 1,042.67p 1,065.60p 2452945
28/10/2016 1,046.40p 1,065.60p 1,024.53p 1,058.13p 2608574
27/10/2016 1,063.47p 1,066.67p 1,038.40p 1,050.67p 2148585
26/10/2016 1,093.33p 1,093.33p 1,064.53p 1,070.93p 1635223
25/10/2016 1,089.07p 1,098.67p 1,086.93p 1,093.33p 1964061
24/10/2016 1,082.67p 1,096.53p 1,075.20p 1,084.80p 1624882
21/10/2016 1,086.93p 1,090.13p 1,070.93p 1,078.40p 2117645
20/10/2016 1,067.73p 1,096.53p 1,065.07p 1,088.00p 2566234
19/10/2016 1,066.13p 1,072.00p 1,055.66p 1,067.73p 2941001
18/10/2016 1,053.87p 1,072.53p 1,053.87p 1,067.73p 1591873
17/10/2016 1,064.53p 1,065.07p 1,051.73p 1,052.27p 2111450
14/10/2016 1,054.93p 1,068.80p 1,051.20p 1,060.27p 2578230
13/10/2016 1,031.47p 1,055.47p 1,026.67p 1,052.27p 2377102
12/10/2016 1,045.33p 1,052.27p 1,032.00p 1,033.60p 2373919
11/10/2016 1,039.47p 1,060.27p 1,035.73p 1,047.47p 2599565
10/10/2016 1,058.13p 1,059.73p 1,034.13p 1,035.73p 4196704
07/10/2016 1,085.87p 1,088.00p 1,051.73p 1,051.73p 4715172
06/10/2016 1,094.40p 1,094.40p 1,073.45p 1,080.53p 2725299
05/10/2016 1,120.00p 1,125.33p 1,088.00p 1,090.13p 3256296
04/10/2016 1,133.87p 1,140.27p 1,123.20p 1,124.27p 3213871
03/10/2016 1,124.27p 1,130.67p 1,120.00p 1,128.53p 2257547
30/09/2016 1,108.27p 1,128.62p 1,098.31p 1,128.53p 2549191
29/09/2016 1,123.20p 1,124.27p 1,110.40p 1,114.67p 1412059
28/09/2016 1,122.13p 1,128.53p 1,116.80p 1,118.93p 1106124
27/09/2016 1,125.33p 1,125.33p 1,105.07p 1,123.20p 1741560
26/09/2016 1,115.73p 1,116.80p 1,099.73p 1,115.73p 1525751
23/09/2016 1,129.60p 1,130.67p 1,117.23p 1,121.07p 2228436
22/09/2016 1,114.67p 1,130.67p 1,112.53p 1,129.60p 1289799
21/09/2016 1,112.53p 1,120.00p 1,101.87p 1,104.00p 1533439
20/09/2016 1,091.20p 1,119.49p 1,091.20p 1,106.13p 2743441
19/09/2016 1,078.40p 1,091.20p 1,071.73p 1,090.13p 2683219
16/09/2016 1,080.53p 1,082.67p 1,070.93p 1,074.13p 4162349
15/09/2016 1,084.80p 1,088.00p 1,073.07p 1,080.53p 2770502
14/09/2016 1,085.87p 1,086.93p 1,074.13p 1,085.87p 3100402
13/09/2016 1,114.67p 1,117.87p 1,081.60p 1,081.60p 3217921
12/09/2016 1,110.40p 1,138.35p 1,100.12p 1,108.27p 2579344
09/09/2016 1,143.47p 1,153.73p 1,127.47p 1,128.53p 2624390
08/09/2016 1,147.73p 1,156.27p 1,137.07p 1,152.00p 2182980
07/09/2016 1,156.27p 1,159.59p 1,152.00p 1,157.33p 1964444
06/09/2016 1,166.93p 1,169.07p 1,156.27p 1,157.33p 2125652
05/09/2016 1,177.60p 1,178.67p 1,159.47p 1,170.13p 1496736
02/09/2016 1,184.00p 1,185.07p 1,166.93p 1,171.20p 3032808
01/09/2016 1,169.07p 1,189.33p 1,169.07p 1,181.87p 2218524
31/08/2016 1,159.47p 1,172.27p 1,156.27p 1,166.93p 2163872
30/08/2016 1,166.93p 1,180.80p 1,160.53p 1,162.67p 1520459
26/08/2016 1,163.73p 1,169.07p 1,156.27p 1,165.87p 1764259
25/08/2016 1,180.80p 1,180.80p 1,165.87p 1,168.00p 2146775
24/08/2016 1,177.60p 1,188.27p 1,173.57p 1,188.27p 1687958
23/08/2016 1,173.33p 1,186.13p 1,170.13p 1,179.73p 1206264
22/08/2016 1,156.27p 1,165.87p 1,153.06p 1,165.87p 1489230
19/08/2016 1,153.07p 1,157.33p 1,142.40p 1,156.27p 1806241
18/08/2016 1,159.47p 1,160.53p 1,145.60p 1,155.20p 1663306
17/08/2016 1,157.33p 1,160.53p 1,145.24p 1,147.73p 1549257
16/08/2016 1,175.47p 1,175.56p 1,155.20p 1,155.20p 1439600
15/08/2016 1,176.53p 1,182.93p 1,169.07p 1,178.67p 1130455
12/08/2016 1,154.13p 1,182.93p 1,153.07p 1,179.73p 1698687
11/08/2016 1,184.00p 1,184.00p 1,147.73p 1,159.47p 1997902
10/08/2016 1,170.13p 1,179.73p 1,163.73p 1,175.47p 1690154
09/08/2016 1,172.27p 1,173.33p 1,157.33p 1,171.20p 1283256
08/08/2016 1,179.73p 1,185.07p 1,163.73p 1,172.27p 2487142
05/08/2016 1,172.27p 1,175.47p 1,160.53p 1,173.33p 1515830
04/08/2016 1,143.47p 1,170.13p 1,136.00p 1,166.93p 2670064
03/08/2016 1,154.13p 1,159.47p 1,138.13p 1,145.60p 1692689
02/08/2016 1,168.00p 1,171.20p 1,148.80p 1,154.13p 1532394
01/08/2016 1,166.93p 1,178.67p 1,161.60p 1,172.27p 1260370
29/07/2016 1,163.73p 1,171.20p 1,159.47p 1,166.93p 1829132
28/07/2016 1,173.33p 1,175.47p 1,161.60p 1,161.60p 2271147
27/07/2016 1,164.80p 1,174.40p 1,162.67p 1,168.00p 2552950
26/07/2016 1,181.87p 1,181.87p 1,162.67p 1,165.87p 1804264
25/07/2016 1,163.73p 1,180.80p 1,159.47p 1,175.47p 2017633
22/07/2016 1,155.20p 1,167.12p 1,146.67p 1,163.73p 1578486
21/07/2016 1,169.07p 1,176.53p 1,143.47p 1,159.47p 3515264
20/07/2016 1,152.00p 1,194.67p 1,139.20p 1,173.33p 6151398
19/07/2016 1,113.60p 1,147.73p 1,101.87p 1,145.60p 3872872
18/07/2016 1,114.67p 1,122.13p 1,101.87p 1,111.47p 3299607
15/07/2016 1,113.60p 1,125.33p 1,105.07p 1,114.67p 3164187
14/07/2016 1,121.07p 1,125.33p 1,107.20p 1,115.73p 2775234
13/07/2016 1,111.47p 1,120.00p 1,094.40p 1,107.20p 2929271
12/07/2016 1,124.27p 1,148.80p 1,106.13p 1,118.93p 4552854
11/07/2016 1,089.07p 1,130.70p 1,083.73p 1,127.47p 4029209
08/07/2016 1,029.87p 1,081.26p 1,020.80p 1,076.27p 4149301
07/07/2016 999.47p 1,056.00p 997.61p 1,026.67p 4758363
06/07/2016 998.93p 1,000.00p 973.14p 984.00p 5914504
05/07/2016 1,033.60p 1,034.67p 985.07p 1,006.93p 5699433
04/07/2016 1,120.00p 1,121.07p 1,032.00p 1,045.33p 3733479
01/07/2016 1,124.27p 1,129.60p 1,096.75p 1,108.27p 3275335
30/06/2016 1,082.67p 1,109.33p 1,070.93p 1,108.27p 4406976
29/06/2016 1,069.87p 1,090.13p 1,063.47p 1,090.13p 4679140
28/06/2016 1,024.00p 1,067.73p 1,016.00p 1,054.93p 7250448
27/06/2016 1,050.67p 1,057.60p 959.47p 970.67p 6200188
24/06/2016 864.00p 1,107.37p 864.00p 1,072.00p 10256917
23/06/2016 1,264.00p 1,289.60p 1,253.33p 1,269.33p 2427310
22/06/2016 1,276.80p 1,278.93p 1,257.60p 1,267.20p 2497955
21/06/2016 1,245.87p 1,267.20p 1,172.27p 1,264.00p 3234098
20/06/2016 1,213.87p 1,244.80p 1,213.87p 1,244.80p 3246938
17/06/2016 1,173.33p 1,178.92p 1,166.93p 1,172.27p 4169960
16/06/2016 1,169.07p 1,192.87p 1,157.33p 1,164.80p 2452635

*Close Price adjusted for both dividends and splits