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
12/11/2014 1,214.93p 1,219.20p 1,201.07p 1,218.13p 1748298
11/11/2014 1,206.40p 1,227.05p 1,196.20p 1,212.80p 1869793
10/11/2014 1,181.87p 1,185.07p 1,166.93p 1,185.07p 1795410
07/11/2014 1,200.00p 1,202.13p 1,171.20p 1,177.60p 2197088
06/11/2014 1,196.80p 1,198.93p 1,180.80p 1,195.73p 1697074
05/11/2014 1,185.07p 1,200.00p 1,185.07p 1,200.00p 1564222
04/11/2014 1,177.60p 1,189.33p 1,176.53p 1,181.87p 3445190
03/11/2014 1,177.60p 1,180.80p 1,172.27p 1,176.53p 1465967
31/10/2014 1,168.00p 1,181.87p 1,166.93p 1,180.80p 2056252
30/10/2014 1,160.53p 1,163.73p 1,141.33p 1,162.67p 2328941
29/10/2014 1,158.40p 1,166.93p 1,153.07p 1,160.53p 1796324
28/10/2014 1,153.07p 1,157.33p 1,145.60p 1,154.13p 2720288
27/10/2014 1,165.87p 1,168.00p 1,145.60p 1,147.73p 2346320
24/10/2014 1,162.67p 1,164.80p 1,153.07p 1,156.27p 1639384
23/10/2014 1,156.27p 1,170.13p 1,149.87p 1,165.87p 2276615
22/10/2014 1,142.40p 1,159.47p 1,138.13p 1,158.40p 2532366
21/10/2014 1,111.47p 1,139.20p 1,107.20p 1,139.20p 2336632
20/10/2014 1,098.67p 1,115.73p 1,097.60p 1,114.67p 2357484
17/10/2014 1,093.33p 1,109.33p 1,088.00p 1,101.87p 3213706
16/10/2014 1,080.53p 1,095.47p 1,054.40p 1,090.13p 3050482
15/10/2014 1,096.53p 1,096.53p 1,073.07p 1,074.13p 2181364
14/10/2014 1,083.73p 1,101.95p 1,080.53p 1,092.27p 1609898
13/10/2014 1,089.07p 1,094.40p 1,079.73p 1,090.13p 2072353
10/10/2014 1,089.07p 1,105.07p 1,085.87p 1,097.60p 2307258
09/10/2014 1,107.20p 1,109.33p 1,091.33p 1,096.53p 1910747
08/10/2014 1,097.60p 1,102.93p 1,083.73p 1,098.67p 1614618
07/10/2014 1,098.67p 1,101.87p 1,089.07p 1,099.73p 1627832
06/10/2014 1,101.87p 1,108.27p 1,094.62p 1,100.80p 1019017
03/10/2014 1,090.13p 1,101.87p 1,085.87p 1,100.80p 1321693
02/10/2014 1,105.07p 1,106.13p 1,085.87p 1,085.87p 1826730
01/10/2014 1,104.00p 1,109.33p 1,094.40p 1,102.93p 1748606
30/09/2014 1,118.93p 1,120.00p 1,097.60p 1,108.27p 2086672
29/09/2014 1,118.93p 1,124.27p 1,109.33p 1,116.80p 1321945
26/09/2014 1,109.33p 1,127.47p 1,098.67p 1,121.07p 1351816
25/09/2014 1,120.00p 1,131.73p 1,105.07p 1,109.33p 3468776
24/09/2014 1,126.40p 1,128.53p 1,115.73p 1,124.27p 2279261
23/09/2014 1,147.73p 1,147.73p 1,126.40p 1,126.40p 1234495
22/09/2014 1,148.80p 1,154.13p 1,140.27p 1,146.67p 1337240
19/09/2014 1,144.53p 1,161.60p 1,141.33p 1,150.93p 3775352
18/09/2014 1,122.13p 1,137.07p 1,114.67p 1,133.87p 1812318
17/09/2014 1,122.13p 1,128.53p 1,120.00p 1,122.13p 1024461
16/09/2014 1,128.53p 1,131.22p 1,108.27p 1,114.67p 1639455
15/09/2014 1,125.33p 1,130.67p 1,120.00p 1,129.60p 998553
12/09/2014 1,127.47p 1,136.00p 1,125.33p 1,128.53p 824526
11/09/2014 1,131.73p 1,141.23p 1,122.69p 1,127.47p 1146060
10/09/2014 1,133.87p 1,138.13p 1,121.33p 1,126.40p 873098
09/09/2014 1,138.13p 1,142.13p 1,127.47p 1,137.07p 802122
08/09/2014 1,152.00p 1,156.27p 1,135.27p 1,142.40p 785401
05/09/2014 1,157.33p 1,158.40p 1,145.60p 1,153.07p 1060448
04/09/2014 1,149.87p 1,159.47p 1,144.53p 1,155.20p 1222772
03/09/2014 1,142.40p 1,153.07p 1,142.40p 1,148.80p 1202962
02/09/2014 1,154.13p 1,155.20p 1,136.00p 1,138.13p 1875079
01/09/2014 1,154.13p 1,156.27p 1,148.80p 1,150.93p 688343
29/08/2014 1,159.47p 1,159.47p 1,145.60p 1,154.13p 996641
28/08/2014 1,156.27p 1,162.67p 1,154.74p 1,158.40p 728905
27/08/2014 1,166.93p 1,169.07p 1,151.44p 1,156.27p 1181169
26/08/2014 1,164.80p 1,168.00p 1,156.76p 1,165.87p 1103266
22/08/2014 1,155.20p 1,162.67p 1,153.07p 1,159.47p 1126123
21/08/2014 1,153.07p 1,164.40p 1,153.07p 1,153.07p 1361590
20/08/2014 1,166.93p 1,173.33p 1,152.00p 1,154.13p 1545345
19/08/2014 1,170.13p 1,176.53p 1,163.73p 1,169.07p 1140347
18/08/2014 1,173.33p 1,176.53p 1,161.60p 1,164.80p 1183096
15/08/2014 1,164.80p 1,181.87p 1,162.67p 1,171.20p 2420272
14/08/2014 1,146.67p 1,165.87p 1,145.60p 1,162.67p 2175080
13/08/2014 1,112.53p 1,147.60p 1,111.47p 1,137.07p 2000161
12/08/2014 1,117.87p 1,122.13p 1,111.47p 1,113.60p 1230474
11/08/2014 1,104.00p 1,125.33p 1,103.09p 1,121.07p 1240025
08/08/2014 1,097.60p 1,100.80p 1,086.93p 1,099.73p 1412507
07/08/2014 1,085.87p 1,109.47p 1,082.67p 1,104.00p 1813881
06/08/2014 1,095.47p 1,101.87p 1,076.27p 1,085.87p 1798044
05/08/2014 1,102.93p 1,110.40p 1,100.80p 1,101.87p 1262815
04/08/2014 1,106.13p 1,107.20p 1,098.67p 1,104.00p 1065879
01/08/2014 1,109.33p 1,113.60p 1,098.67p 1,105.07p 1908903
31/07/2014 1,117.87p 1,118.93p 1,110.27p 1,112.53p 1639696
30/07/2014 1,123.20p 1,123.20p 1,114.67p 1,118.93p 1117648
29/07/2014 1,116.80p 1,126.40p 1,116.80p 1,121.07p 1206474
28/07/2014 1,122.13p 1,122.19p 1,110.40p 1,115.73p 1073237
25/07/2014 1,131.73p 1,137.07p 1,118.93p 1,121.07p 1882440
24/07/2014 1,129.60p 1,138.13p 1,122.13p 1,136.00p 3599165
23/07/2014 1,120.00p 1,130.67p 1,115.73p 1,128.53p 1919186
22/07/2014 1,106.13p 1,129.60p 1,102.93p 1,121.07p 1845635
21/07/2014 1,104.00p 1,109.33p 1,091.33p 1,098.67p 828370
18/07/2014 1,096.53p 1,107.20p 1,088.00p 1,106.13p 1880990
17/07/2014 1,097.60p 1,110.40p 1,090.13p 1,097.60p 1088097
16/07/2014 1,082.67p 1,096.53p 1,077.55p 1,096.53p 2215623
15/07/2014 1,085.87p 1,090.13p 1,075.20p 1,077.33p 1019447
14/07/2014 1,088.00p 1,092.27p 1,084.42p 1,088.00p 1573145
11/07/2014 1,095.47p 1,095.47p 1,082.67p 1,088.00p 876032
10/07/2014 1,077.33p 1,095.47p 1,074.13p 1,093.33p 1952507
09/07/2014 1,072.00p 1,080.53p 1,061.33p 1,076.27p 2378264
08/07/2014 1,088.00p 1,090.13p 1,070.93p 1,070.93p 1982459
07/07/2014 1,110.40p 1,112.83p 1,086.93p 1,086.93p 2277069
04/07/2014 1,123.20p 1,124.27p 1,109.33p 1,109.33p 613792
03/07/2014 1,130.67p 1,132.80p 1,118.93p 1,118.93p 1805021
02/07/2014 1,130.67p 1,136.00p 1,123.20p 1,128.53p 1537674
01/07/2014 1,110.40p 1,127.47p 1,104.00p 1,123.20p 1398066
30/06/2014 1,109.33p 1,114.67p 1,100.80p 1,105.07p 1657554
27/06/2014 1,115.73p 1,121.07p 1,109.33p 1,109.33p 1111709
26/06/2014 1,097.60p 1,111.47p 1,090.13p 1,110.40p 2289475
25/06/2014 1,091.20p 1,104.40p 1,089.07p 1,095.47p 1538635
24/06/2014 1,081.60p 1,097.47p 1,076.27p 1,096.53p 1622530
23/06/2014 1,089.07p 1,092.53p 1,074.19p 1,080.53p 944793
20/06/2014 1,092.27p 1,096.53p 1,082.67p 1,088.00p 3047251
19/06/2014 1,088.00p 1,099.73p 1,078.40p 1,096.53p 2137495
18/06/2014 1,084.80p 1,091.20p 1,076.27p 1,078.40p 1476079
17/06/2014 1,100.80p 1,109.33p 1,088.00p 1,088.00p 1716581
16/06/2014 1,096.53p 1,109.33p 1,092.27p 1,098.67p 2749808
13/06/2014 1,130.67p 1,146.67p 1,096.53p 1,096.53p 2295652
12/06/2014 1,145.60p 1,154.13p 1,141.33p 1,146.67p 730911
11/06/2014 1,163.73p 1,169.07p 1,143.47p 1,145.60p 1387265
10/06/2014 1,163.73p 1,171.20p 1,159.47p 1,166.93p 1047884
09/06/2014 1,171.20p 1,176.53p 1,166.93p 1,168.00p 1226886
06/06/2014 1,147.73p 1,172.27p 1,147.73p 1,165.87p 1468374
05/06/2014 1,146.67p 1,150.93p 1,140.27p 1,147.73p 1137019
04/06/2014 1,144.53p 1,149.87p 1,134.93p 1,148.80p 1129512
03/06/2014 1,146.67p 1,148.80p 1,135.27p 1,142.40p 832650
02/06/2014 1,145.60p 1,149.87p 1,140.27p 1,145.60p 1036057
30/05/2014 1,133.87p 1,145.60p 1,130.07p 1,139.20p 1412201
29/05/2014 1,136.00p 1,142.40p 1,129.60p 1,132.80p 753862
28/05/2014 1,130.67p 1,142.40p 1,127.47p 1,137.07p 975297
27/05/2014 1,112.53p 1,129.60p 1,111.47p 1,129.60p 1794068
23/05/2014 1,129.60p 1,129.60p 1,114.67p 1,116.80p 1907463
22/05/2014 1,122.13p 1,129.60p 1,114.67p 1,126.40p 1845516
21/05/2014 1,124.27p 1,131.73p 1,121.07p 1,122.13p 1243898
20/05/2014 1,130.67p 1,145.60p 1,120.00p 1,124.27p 1483354
19/05/2014 1,136.00p 1,148.80p 1,131.73p 1,133.87p 1569700
16/05/2014 1,153.07p 1,156.27p 1,121.07p 1,134.93p 2060520
15/05/2014 1,162.67p 1,178.67p 1,133.87p 1,149.87p 2077632
14/05/2014 1,173.33p 1,185.07p 1,157.33p 1,178.67p 1661075
13/05/2014 1,163.73p 1,174.40p 1,157.33p 1,174.40p 1179985
12/05/2014 1,169.07p 1,170.13p 1,151.62p 1,157.33p 897959
09/05/2014 1,166.93p 1,166.93p 1,153.83p 1,164.80p 916628
08/05/2014 1,156.27p 1,169.07p 1,149.87p 1,166.93p 1302624
07/05/2014 1,136.00p 1,149.87p 1,136.00p 1,149.87p 1132465
06/05/2014 1,132.80p 1,144.53p 1,126.40p 1,142.40p 1459990
02/05/2014 1,128.53p 1,137.07p 1,125.33p 1,129.60p 1298134
01/05/2014 1,133.87p 1,146.67p 1,130.67p 1,130.67p 1004525
30/04/2014 1,145.60p 1,145.60p 1,128.53p 1,132.80p 1239633
29/04/2014 1,133.87p 1,148.80p 1,129.60p 1,143.47p 1263811
28/04/2014 1,126.40p 1,140.27p 1,125.33p 1,129.60p 2059481
25/04/2014 1,129.60p 1,136.00p 1,125.33p 1,125.33p 984943
24/04/2014 1,137.07p 1,139.20p 1,127.47p 1,133.87p 1019638
23/04/2014 1,130.67p 1,146.67p 1,129.60p 1,130.67p 968846
22/04/2014 1,117.87p 1,132.80p 1,116.80p 1,128.53p 1375062
17/04/2014 1,112.53p 1,120.00p 1,111.77p 1,116.80p 1530362
16/04/2014 1,107.20p 1,113.60p 1,106.13p 1,109.33p 1093521
15/04/2014 1,099.73p 1,111.47p 1,096.53p 1,099.73p 1756146
14/04/2014 1,084.80p 1,096.53p 1,075.20p 1,096.53p 1350426
11/04/2014 1,106.13p 1,114.67p 1,090.13p 1,091.20p 1661499
10/04/2014 1,089.07p 1,114.67p 1,083.73p 1,114.67p 1808754
09/04/2014 1,078.40p 1,089.07p 1,078.40p 1,083.73p 1435224
08/04/2014 1,090.13p 1,092.27p 1,074.13p 1,080.53p 1403338
07/04/2014 1,094.40p 1,101.87p 1,090.13p 1,092.27p 1373154
04/04/2014 1,100.80p 1,106.13p 1,096.53p 1,101.87p 1413134
03/04/2014 1,100.80p 1,108.65p 1,096.53p 1,099.73p 1322776
02/04/2014 1,090.13p 1,108.27p 1,089.07p 1,104.00p 1549968
01/04/2014 1,090.13p 1,095.47p 1,083.73p 1,090.13p 1841075
31/03/2014 1,104.00p 1,108.27p 1,088.00p 1,089.07p 1868112
28/03/2014 1,096.53p 1,105.07p 1,094.40p 1,102.93p 1467208
27/03/2014 1,099.73p 1,103.84p 1,093.33p 1,094.40p 1331727
26/03/2014 1,111.47p 1,117.87p 1,104.00p 1,104.00p 1754464
25/03/2014 1,096.53p 1,112.53p 1,096.53p 1,111.47p 1466281
24/03/2014 1,099.73p 1,105.07p 1,089.07p 1,094.40p 1188025
21/03/2014 1,108.27p 1,111.47p 1,099.73p 1,101.87p 2862630
20/03/2014 1,121.07p 1,129.60p 1,102.93p 1,106.13p 1598514
19/03/2014 1,122.13p 1,133.87p 1,122.13p 1,129.60p 1660420
18/03/2014 1,115.73p 1,134.93p 1,110.40p 1,122.13p 1534995
17/03/2014 1,117.87p 1,126.40p 1,102.93p 1,118.93p 1612256
14/03/2014 1,096.53p 1,107.20p 1,084.80p 1,102.93p 2363526
13/03/2014 1,105.07p 1,107.20p 1,092.27p 1,100.80p 1776986
12/03/2014 1,124.27p 1,138.13p 1,100.80p 1,100.80p 1883823
11/03/2014 1,144.53p 1,149.87p 1,133.87p 1,138.13p 1162556
10/03/2014 1,149.87p 1,155.20p 1,141.33p 1,144.53p 1579278
07/03/2014 1,161.60p 1,166.93p 1,146.67p 1,149.87p 1238583
06/03/2014 1,173.33p 1,173.33p 1,166.93p 1,166.93p 2186900
05/03/2014 1,159.47p 1,170.13p 1,159.47p 1,169.07p 1209936
04/03/2014 1,152.00p 1,164.80p 1,141.33p 1,162.67p 1098892
03/03/2014 1,144.53p 1,158.40p 1,133.87p 1,141.33p 1316404
28/02/2014 1,158.40p 1,161.60p 1,147.73p 1,158.40p 1327374
27/02/2014 1,155.20p 1,160.53p 1,146.67p 1,156.27p 1166272
26/02/2014 1,163.73p 1,165.87p 1,153.07p 1,157.33p 1143716
25/02/2014 1,160.53p 1,170.13p 1,158.80p 1,165.87p 2579389
24/02/2014 1,160.53p 1,161.60p 1,146.67p 1,159.47p 1681245
21/02/2014 1,165.87p 1,176.53p 1,153.07p 1,165.87p 2836218
20/02/2014 1,142.40p 1,163.73p 1,141.33p 1,163.73p 1190279
19/02/2014 1,148.80p 1,157.07p 1,142.40p 1,149.87p 1191947
18/02/2014 1,140.27p 1,153.07p 1,129.69p 1,152.00p 1654005
17/02/2014 1,116.80p 1,138.32p 1,113.60p 1,134.93p 1435576
14/02/2014 1,115.73p 1,121.07p 1,110.40p 1,113.60p 1624249
13/02/2014 1,112.53p 1,117.87p 1,101.87p 1,117.87p 2200442
12/02/2014 1,131.73p 1,133.78p 1,110.40p 1,112.53p 2499398
11/02/2014 1,120.00p 1,132.80p 1,115.73p 1,130.67p 1359750
10/02/2014 1,106.13p 1,120.50p 1,102.49p 1,117.87p 1166271
07/02/2014 1,092.27p 1,104.00p 1,090.13p 1,102.93p 1915162
06/02/2014 1,093.33p 1,096.53p 1,083.73p 1,091.20p 2622267
05/02/2014 1,082.67p 1,093.33p 1,072.00p 1,086.93p 2397986
04/02/2014 1,091.20p 1,096.53p 1,080.53p 1,081.60p 2794356
03/02/2014 1,094.40p 1,101.87p 1,092.27p 1,096.53p 1995728
31/01/2014 1,101.87p 1,104.00p 1,085.87p 1,097.60p 2493409
30/01/2014 1,102.93p 1,107.20p 1,098.67p 1,104.00p 1783295

*Close Price adjusted for both dividends and splits