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
15/06/2016 1,179.73p 1,193.60p 1,175.47p 1,182.93p 1919670
14/06/2016 1,193.60p 1,193.60p 1,168.00p 1,175.47p 2171090
13/06/2016 1,201.07p 1,216.00p 1,194.80p 1,198.93p 1657300
10/06/2016 1,243.73p 1,243.73p 1,213.87p 1,217.07p 1750269
09/06/2016 1,237.33p 1,248.00p 1,232.00p 1,242.67p 1324225
08/06/2016 1,234.13p 1,244.80p 1,230.93p 1,242.67p 1108248
07/06/2016 1,245.87p 1,249.07p 1,238.40p 1,240.53p 1927484
06/06/2016 1,236.27p 1,246.93p 1,230.93p 1,240.53p 1442217
03/06/2016 1,228.80p 1,245.01p 1,227.73p 1,240.53p 1518815
02/06/2016 1,218.13p 1,227.73p 1,216.00p 1,224.53p 2186778
01/06/2016 1,243.73p 1,243.73p 1,202.13p 1,221.33p 2648438
31/05/2016 1,268.27p 1,269.33p 1,243.73p 1,243.73p 3031172
27/05/2016 1,264.00p 1,267.20p 1,254.40p 1,267.20p 2095110
26/05/2016 1,257.60p 1,275.73p 1,251.20p 1,268.27p 2070711
25/05/2016 1,288.53p 1,291.73p 1,258.13p 1,258.67p 2434785
24/05/2016 1,265.07p 1,286.40p 1,255.47p 1,282.13p 2516474
23/05/2016 1,252.27p 1,271.47p 1,252.27p 1,266.13p 3245708
20/05/2016 1,234.13p 1,256.53p 1,229.87p 1,253.33p 2913781
19/05/2016 1,226.67p 1,235.20p 1,219.20p 1,220.27p 2460548
18/05/2016 1,228.80p 1,239.47p 1,227.73p 1,230.93p 2115115
17/05/2016 1,217.07p 1,259.73p 1,217.07p 1,239.47p 2454396
16/05/2016 1,212.80p 1,220.27p 1,207.47p 1,214.93p 1614520
13/05/2016 1,212.80p 1,221.33p 1,201.07p 1,221.33p 2484044
12/05/2016 1,224.53p 1,224.53p 1,211.73p 1,217.07p 1804983
11/05/2016 1,251.20p 1,257.60p 1,224.53p 1,227.73p 1906728
10/05/2016 1,262.93p 1,267.20p 1,251.20p 1,257.60p 2059131
09/05/2016 1,242.67p 1,264.00p 1,239.47p 1,255.47p 1805226
06/05/2016 1,213.87p 1,236.27p 1,213.87p 1,236.27p 2191479
05/05/2016 1,209.60p 1,218.13p 1,208.53p 1,218.13p 1235328
04/05/2016 1,213.87p 1,216.00p 1,205.33p 1,208.53p 1675459
03/05/2016 1,209.60p 1,219.20p 1,206.40p 1,209.60p 2665951
29/04/2016 1,211.73p 1,221.33p 1,206.40p 1,207.47p 2556642
28/04/2016 1,211.73p 1,220.27p 1,210.67p 1,216.00p 2116998
27/04/2016 1,197.87p 1,221.33p 1,196.80p 1,220.27p 2880072
26/04/2016 1,189.33p 1,207.47p 1,170.13p 1,201.07p 2761534
25/04/2016 1,144.53p 1,168.00p 1,142.46p 1,168.00p 1927059
22/04/2016 1,178.67p 1,178.67p 1,141.33p 1,145.60p 2533977
21/04/2016 1,191.47p 1,192.53p 1,169.60p 1,181.87p 1814860
20/04/2016 1,173.33p 1,188.27p 1,168.00p 1,188.27p 1998112
19/04/2016 1,169.07p 1,179.73p 1,164.80p 1,177.60p 2014230
18/04/2016 1,177.60p 1,179.73p 1,160.53p 1,170.13p 1639260
15/04/2016 1,208.53p 1,208.53p 1,184.00p 1,184.00p 2106088
14/04/2016 1,226.67p 1,229.87p 1,206.40p 1,207.47p 2122792
13/04/2016 1,204.27p 1,228.80p 1,200.00p 1,228.80p 2039807
12/04/2016 1,200.00p 1,200.00p 1,186.13p 1,195.73p 1236306
11/04/2016 1,193.60p 1,200.00p 1,188.27p 1,196.80p 1243903
08/04/2016 1,182.93p 1,203.40p 1,182.93p 1,195.73p 2060564
07/04/2016 1,191.47p 1,200.00p 1,176.53p 1,182.93p 2304486
06/04/2016 1,177.60p 1,193.60p 1,173.48p 1,191.47p 1933990
05/04/2016 1,162.67p 1,178.67p 1,161.60p 1,174.40p 2237078
04/04/2016 1,161.60p 1,178.67p 1,156.27p 1,170.13p 1493638
01/04/2016 1,162.67p 1,168.00p 1,158.40p 1,162.67p 1915561
31/03/2016 1,159.47p 1,174.40p 1,152.00p 1,174.40p 3113462
30/03/2016 1,160.53p 1,166.93p 1,150.93p 1,161.60p 1627891
29/03/2016 1,152.00p 1,158.40p 1,139.20p 1,152.00p 1318221
24/03/2016 1,141.33p 1,154.13p 1,132.80p 1,132.80p 1523431
23/03/2016 1,157.33p 1,157.33p 1,143.47p 1,150.93p 2077890
22/03/2016 1,168.00p 1,170.13p 1,142.24p 1,152.00p 2714934
21/03/2016 1,162.67p 1,178.08p 1,159.47p 1,171.20p 1570139
18/03/2016 1,156.27p 1,169.07p 1,143.47p 1,168.00p 5057814
17/03/2016 1,146.67p 1,150.93p 1,130.04p 1,149.87p 2086993
16/03/2016 1,157.33p 1,162.67p 1,134.93p 1,140.27p 3119288
15/03/2016 1,145.60p 1,156.27p 1,141.33p 1,149.87p 2495392
14/03/2016 1,125.33p 1,156.27p 1,124.27p 1,147.73p 2780754
11/03/2016 1,108.27p 1,123.20p 1,107.20p 1,121.07p 2162730
10/03/2016 1,098.67p 1,125.33p 1,091.20p 1,092.27p 3089953
09/03/2016 1,120.00p 1,121.07p 1,101.87p 1,105.07p 1675290
08/03/2016 1,100.80p 1,115.18p 1,098.55p 1,114.67p 3868518
07/03/2016 1,125.33p 1,127.47p 1,110.40p 1,110.40p 1954454
04/03/2016 1,129.60p 1,134.93p 1,115.73p 1,130.67p 1950336
03/03/2016 1,117.87p 1,129.60p 1,117.87p 1,124.27p 2043864
02/03/2016 1,111.47p 1,117.87p 1,104.00p 1,115.73p 2629662
01/03/2016 1,079.47p 1,108.27p 1,070.25p 1,108.27p 3608252
29/02/2016 1,066.67p 1,077.33p 1,060.27p 1,076.27p 4103479
26/02/2016 1,069.87p 1,079.47p 1,068.80p 1,073.07p 2257596
25/02/2016 1,041.60p 1,064.00p 1,040.88p 1,062.93p 1972410
24/02/2016 1,056.00p 1,059.73p 1,027.20p 1,031.47p 1686719
23/02/2016 1,074.13p 1,078.40p 1,056.53p 1,057.60p 2588685
22/02/2016 1,109.33p 1,113.60p 1,077.33p 1,080.53p 1742441
19/02/2016 1,096.53p 1,107.20p 1,094.51p 1,105.07p 1379961
18/02/2016 1,110.40p 1,111.47p 1,098.67p 1,101.87p 1306068
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

*Close Price adjusted for both dividends and splits