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
03/10/2013 977.60p 982.93p 971.73p 980.27p 803871
02/10/2013 981.33p 986.13p 972.27p 982.40p 728749
01/10/2013 983.47p 987.20p 974.40p 986.13p 1487666
30/09/2013 976.53p 982.93p 972.27p 980.27p 1398935
27/09/2013 997.33p 997.33p 984.00p 988.27p 866266
26/09/2013 985.07p 998.93p 978.67p 995.73p 1287096
25/09/2013 987.20p 990.40p 976.00p 983.47p 783193
24/09/2013 981.33p 994.13p 981.33p 988.80p 1290171
23/09/2013 996.80p 996.80p 977.60p 982.40p 1752033
20/09/2013 987.73p 1,003.82p 986.13p 994.13p 3029242
19/09/2013 981.33p 994.81p 980.80p 987.20p 3610938
18/09/2013 981.33p 985.60p 955.73p 961.60p 2073129
17/09/2013 995.73p 995.73p 979.73p 981.87p 1207708
16/09/2013 996.80p 996.80p 982.40p 990.93p 1352875
13/09/2013 970.13p 983.47p 966.93p 983.47p 1208785
12/09/2013 965.33p 970.67p 956.27p 969.07p 1519467
11/09/2013 965.33p 968.00p 955.20p 962.13p 1202414
10/09/2013 960.00p 976.17p 953.07p 968.00p 1805036
09/09/2013 948.27p 955.20p 946.13p 953.07p 1187496
06/09/2013 936.53p 946.13p 933.33p 942.93p 1476174
05/09/2013 941.33p 946.13p 933.33p 939.73p 1271803
04/09/2013 939.73p 940.80p 921.60p 936.53p 1369441
03/09/2013 959.47p 959.47p 939.73p 939.73p 2311847
02/09/2013 955.73p 971.73p 941.87p 969.07p 1142842
30/08/2013 954.13p 956.27p 941.87p 941.87p 1546721
29/08/2013 954.13p 954.67p 936.22p 947.20p 1371750
28/08/2013 945.60p 950.40p 940.27p 949.87p 1395094
27/08/2013 960.53p 960.53p 945.60p 945.60p 1775521
23/08/2013 948.27p 971.20p 942.93p 962.13p 1878767
22/08/2013 942.93p 956.27p 941.87p 945.60p 1625599
21/08/2013 952.00p 957.33p 945.60p 945.60p 1450554
20/08/2013 949.87p 959.47p 947.73p 954.67p 1074966
19/08/2013 967.47p 971.20p 950.93p 953.60p 1024547
16/08/2013 949.33p 965.33p 948.27p 964.27p 1431771
15/08/2013 976.00p 980.27p 947.73p 951.47p 1097599
14/08/2013 977.60p 983.47p 972.27p 974.40p 1128654
13/08/2013 974.40p 984.53p 970.13p 977.60p 1377515
12/08/2013 980.80p 985.60p 969.07p 970.13p 1815931
09/08/2013 985.60p 985.60p 973.33p 979.20p 828543
08/08/2013 981.33p 986.67p 972.80p 983.47p 2940458
07/08/2013 1,006.40p 1,012.80p 981.33p 981.87p 3583794
06/08/2013 1,012.27p 1,020.27p 1,003.73p 1,010.67p 1398516
05/08/2013 1,009.60p 1,023.47p 1,009.60p 1,014.93p 1592784
02/08/2013 1,027.73p 1,030.40p 1,009.60p 1,012.27p 1686066
01/08/2013 1,018.13p 1,027.73p 1,012.27p 1,027.73p 1642810
31/07/2013 1,005.33p 1,022.40p 1,001.60p 1,012.27p 1640714
30/07/2013 1,002.67p 1,009.07p 994.13p 1,006.40p 1821125
29/07/2013 995.20p 1,008.53p 993.07p 997.87p 1022041
26/07/2013 1,008.00p 1,012.27p 994.13p 995.20p 1117346
25/07/2013 1,010.67p 1,016.53p 998.93p 1,002.13p 1645321
24/07/2013 1,019.73p 1,025.60p 1,004.80p 1,013.87p 1671941
23/07/2013 1,035.20p 1,038.40p 1,021.33p 1,021.33p 1323909
22/07/2013 1,034.67p 1,036.51p 1,026.13p 1,029.33p 1230126
19/07/2013 1,025.60p 1,034.67p 1,025.07p 1,033.07p 1697998
18/07/2013 1,002.67p 1,031.47p 1,002.67p 1,028.80p 1283863
17/07/2013 1,033.60p 1,037.87p 1,004.27p 1,008.00p 1753067
16/07/2013 1,033.07p 1,043.73p 1,031.47p 1,034.13p 1807872
15/07/2013 1,030.93p 1,037.87p 1,023.47p 1,031.47p 1342789
12/07/2013 1,036.27p 1,041.07p 1,023.47p 1,027.20p 1365554
11/07/2013 1,026.13p 1,036.80p 1,018.13p 1,036.80p 2180662
10/07/2013 1,020.80p 1,022.40p 1,011.73p 1,018.13p 1632510
09/07/2013 1,016.00p 1,029.87p 1,015.47p 1,022.93p 2287663
08/07/2013 1,011.73p 1,016.00p 998.40p 1,015.47p 1450264
05/07/2013 989.87p 1,007.47p 988.27p 1,001.60p 1967275
04/07/2013 966.93p 989.33p 953.60p 988.27p 1748837
03/07/2013 954.67p 963.20p 948.80p 956.80p 1667166
02/07/2013 950.40p 965.87p 944.53p 963.20p 2308946
01/07/2013 954.67p 960.53p 936.00p 951.47p 2334229
28/06/2013 944.53p 953.07p 938.67p 942.93p 1879952
27/06/2013 938.67p 950.93p 934.93p 939.73p 2225746
26/06/2013 917.87p 937.07p 912.53p 934.40p 1584699
25/06/2013 915.20p 917.33p 901.33p 912.53p 2065110
24/06/2013 930.67p 936.35p 901.33p 909.33p 1759343
21/06/2013 937.07p 952.53p 930.67p 930.67p 4214126
20/06/2013 947.20p 959.47p 933.87p 937.07p 2613202
19/06/2013 960.53p 966.51p 946.67p 959.47p 1738437
18/06/2013 958.93p 972.80p 958.93p 966.40p 1608211
17/06/2013 962.67p 968.83p 959.47p 960.00p 1731866
14/06/2013 955.20p 979.20p 947.73p 962.13p 2386548
13/06/2013 939.73p 954.67p 936.51p 947.73p 1980329
12/06/2013 965.87p 969.07p 953.07p 953.07p 2141065
11/06/2013 978.67p 981.33p 956.80p 966.93p 2088658
10/06/2013 990.40p 994.67p 978.13p 981.33p 1567302
07/06/2013 981.33p 994.67p 973.87p 993.07p 2251059
06/06/2013 993.07p 994.23p 966.40p 968.53p 1583208
05/06/2013 1,004.27p 1,009.07p 990.93p 994.13p 1788788
04/06/2013 993.07p 1,011.73p 989.87p 1,009.07p 2143503
03/06/2013 987.73p 998.93p 973.87p 989.87p 1169140
31/05/2013 995.20p 1,002.13p 983.47p 995.73p 2622044
30/05/2013 1,009.07p 1,012.80p 991.47p 995.73p 1814787
29/05/2013 992.00p 1,036.27p 992.00p 1,009.07p 3319212
28/05/2013 1,034.13p 1,048.20p 1,025.07p 1,036.27p 1385438
24/05/2013 1,037.33p 1,037.33p 1,015.47p 1,025.07p 1467822
23/05/2013 1,040.00p 1,046.40p 1,024.00p 1,031.47p 2526582
22/05/2013 1,042.13p 1,059.20p 1,040.53p 1,058.67p 1963045
21/05/2013 1,054.93p 1,058.58p 1,037.65p 1,046.40p 2099516
20/05/2013 1,059.73p 1,073.07p 1,054.93p 1,060.27p 1321448
17/05/2013 1,052.27p 1,058.44p 1,048.53p 1,056.00p 2108539
16/05/2013 1,045.33p 1,060.80p 1,044.89p 1,052.80p 2722328
15/05/2013 997.33p 1,057.07p 989.60p 1,050.67p 3082416
14/05/2013 984.53p 996.80p 984.53p 996.80p 1442228
13/05/2013 982.40p 986.67p 981.33p 986.67p 1461435
10/05/2013 977.07p 986.60p 976.00p 981.33p 917851
09/05/2013 970.13p 986.13p 968.00p 981.33p 1864080
08/05/2013 959.47p 975.47p 954.77p 971.73p 1482483
07/05/2013 945.07p 959.47p 942.40p 957.87p 1455150
03/05/2013 931.73p 944.00p 928.19p 940.80p 1232172
02/05/2013 931.20p 937.07p 925.87p 932.27p 1115815
01/05/2013 932.80p 942.40p 928.53p 934.93p 587905
30/04/2013 949.33p 952.00p 923.20p 931.73p 2187542
29/04/2013 937.07p 946.13p 934.93p 945.07p 1096259
26/04/2013 933.33p 938.43p 931.05p 934.93p 1109632
25/04/2013 938.13p 938.67p 931.20p 937.60p 1128730
24/04/2013 936.53p 938.67p 932.27p 936.00p 1736853
23/04/2013 928.00p 939.35p 924.25p 936.53p 2053641
22/04/2013 922.67p 930.67p 920.49p 928.00p 1641188
19/04/2013 913.07p 921.89p 910.40p 920.53p 1356528
18/04/2013 914.13p 918.40p 905.60p 910.40p 847161
17/04/2013 917.33p 921.07p 904.53p 911.47p 1592536
16/04/2013 906.13p 917.87p 902.40p 916.27p 1256173
15/04/2013 911.47p 917.33p 905.60p 910.93p 1207176
12/04/2013 913.60p 918.93p 911.47p 916.27p 1889815
11/04/2013 908.80p 917.87p 905.60p 915.73p 1658738
10/04/2013 884.27p 907.20p 884.27p 906.67p 1734982
09/04/2013 876.27p 886.93p 874.67p 884.27p 1233460
08/04/2013 874.13p 876.80p 868.27p 874.67p 995588
05/04/2013 882.13p 882.13p 864.53p 869.87p 1302865
04/04/2013 884.27p 952.11p 877.33p 879.47p 1669662
03/04/2013 897.07p 897.60p 885.33p 886.93p 1259348
02/04/2013 883.73p 893.87p 882.67p 893.87p 1795103
28/03/2013 868.27p 886.93p 868.27p 884.27p 1788873
27/03/2013 875.73p 876.80p 860.80p 867.73p 1659629
26/03/2013 874.67p 875.73p 867.20p 874.13p 1295968
25/03/2013 867.73p 877.41p 855.47p 872.53p 1854948
22/03/2013 862.93p 874.67p 859.20p 867.73p 1138055
21/03/2013 874.67p 877.39p 862.93p 863.47p 1344976
20/03/2013 875.73p 880.00p 868.80p 876.80p 1591732
19/03/2013 871.47p 874.28p 864.00p 868.80p 1306422
18/03/2013 864.53p 872.53p 862.93p 870.40p 1378961
15/03/2013 880.00p 883.73p 873.27p 881.60p 3871694
14/03/2013 872.00p 886.29p 872.00p 881.07p 2159366
13/03/2013 872.00p 878.40p 867.20p 872.53p 2277128
12/03/2013 885.33p 888.00p 875.73p 878.40p 1812795
11/03/2013 901.87p 904.00p 885.87p 888.00p 1713513
08/03/2013 907.73p 907.73p 900.27p 904.00p 940552
07/03/2013 900.27p 909.87p 899.54p 903.47p 1435738
06/03/2013 907.20p 910.40p 896.53p 899.20p 1195689
05/03/2013 904.00p 909.33p 900.80p 905.60p 1631406
04/03/2013 899.20p 905.07p 892.80p 898.67p 1062553
01/03/2013 884.80p 900.80p 884.27p 896.53p 1550855
28/02/2013 872.00p 891.20p 869.87p 884.80p 2300131
27/02/2013 876.27p 877.39p 864.53p 869.87p 1504420
26/02/2013 881.07p 886.40p 869.52p 873.60p 1528244
25/02/2013 894.93p 898.67p 881.07p 886.40p 1737964
22/02/2013 895.47p 900.27p 891.73p 897.07p 1048682
21/02/2013 894.93p 898.13p 882.13p 891.73p 1397464
20/02/2013 901.33p 906.67p 894.93p 898.13p 1331632
19/02/2013 895.47p 905.07p 892.12p 901.87p 1924210
18/02/2013 892.27p 899.73p 889.60p 896.53p 1185184
15/02/2013 882.67p 894.93p 881.60p 890.67p 1880993
14/02/2013 889.60p 889.60p 877.33p 884.27p 1393360
13/02/2013 885.33p 895.08p 882.67p 887.47p 1431249
12/02/2013 869.33p 886.40p 869.33p 886.40p 1254682
11/02/2013 864.53p 874.79p 863.47p 871.47p 1132916
08/02/2013 857.60p 873.60p 852.80p 866.67p 2534376
07/02/2013 860.80p 862.93p 851.20p 852.27p 1738388
06/02/2013 865.07p 869.90p 857.60p 860.80p 1498441
05/02/2013 855.47p 867.20p 854.93p 862.93p 1520773
04/02/2013 857.07p 860.80p 851.20p 854.93p 1265420
01/02/2013 857.07p 861.87p 853.33p 858.13p 1108014
31/01/2013 857.07p 862.93p 853.87p 856.53p 2059603
30/01/2013 861.33p 864.00p 856.53p 858.13p 1089065
29/01/2013 861.87p 866.13p 853.33p 859.73p 1513375
28/01/2013 868.80p 871.47p 859.73p 861.33p 1264903
25/01/2013 868.80p 872.53p 864.53p 868.27p 1112234
24/01/2013 861.33p 874.13p 858.67p 869.87p 2272966
23/01/2013 860.80p 865.60p 856.00p 864.00p 1351332
22/01/2013 865.07p 866.67p 854.93p 859.20p 1743063
21/01/2013 870.40p 873.60p 795.73p 866.67p 1173723
18/01/2013 873.60p 875.79p 866.67p 870.40p 1427044
17/01/2013 877.87p 877.87p 869.87p 872.53p 1405282
16/01/2013 884.27p 888.53p 873.07p 877.87p 1523727
15/01/2013 882.67p 886.40p 879.47p 884.27p 730498
14/01/2013 887.47p 895.47p 880.74p 882.13p 1080236
11/01/2013 888.53p 898.13p 886.11p 886.93p 950144
10/01/2013 885.33p 891.20p 884.39p 887.47p 990337
09/01/2013 886.40p 891.73p 885.87p 888.00p 1220859
08/01/2013 885.33p 895.47p 880.53p 886.40p 1622408
07/01/2013 884.80p 889.07p 883.73p 887.47p 1254908
04/01/2013 874.67p 886.93p 874.13p 884.27p 1383303
03/01/2013 879.47p 882.67p 875.20p 876.80p 688310
02/01/2013 879.47p 886.40p 873.60p 878.93p 1185070
31/12/2012 869.87p 871.75p 861.87p 867.73p 620269
28/12/2012 881.07p 883.73p 871.74p 874.67p 657968
27/12/2012 876.27p 885.33p 874.92p 880.53p 557760
24/12/2012 871.47p 877.33p 861.33p 875.20p 198644
21/12/2012 875.20p 880.00p 870.40p 872.00p 2919662
20/12/2012 872.53p 880.53p 870.93p 878.40p 1161928
19/12/2012 865.60p 874.67p 862.40p 873.60p 1611343
18/12/2012 862.93p 866.67p 860.27p 863.47p 2040327

*Close Price adjusted for both dividends and splits