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
29/01/2014 1,126.40p 1,131.73p 1,101.87p 1,104.00p 2539299
28/01/2014 1,131.73p 1,140.27p 1,114.67p 1,121.07p 2556303
27/01/2014 1,129.60p 1,141.33p 1,118.93p 1,125.33p 3121471
24/01/2014 1,115.73p 1,122.13p 1,115.73p 1,120.00p 2660574
23/01/2014 1,118.93p 1,125.33p 1,108.27p 1,116.80p 2084644
22/01/2014 1,112.53p 1,125.33p 1,106.13p 1,116.80p 2217664
21/01/2014 1,104.00p 1,118.93p 1,104.00p 1,114.67p 1941144
20/01/2014 1,097.60p 1,104.00p 1,089.07p 1,102.93p 1219295
17/01/2014 1,074.13p 1,105.07p 1,073.70p 1,098.67p 2953319
16/01/2014 1,070.93p 1,077.33p 1,062.40p 1,075.20p 1205154
15/01/2014 1,061.87p 1,077.33p 1,055.47p 1,073.07p 1771082
14/01/2014 1,050.67p 1,061.87p 1,046.40p 1,055.47p 1233264
13/01/2014 1,056.00p 1,063.47p 1,054.93p 1,061.87p 855999
10/01/2014 1,049.60p 1,056.00p 1,044.27p 1,053.87p 1236612
09/01/2014 1,045.87p 1,051.73p 1,038.93p 1,043.20p 1616886
08/01/2014 1,044.80p 1,048.00p 1,038.93p 1,043.73p 1566368
07/01/2014 1,021.87p 1,044.80p 1,021.87p 1,041.60p 1597552
06/01/2014 1,023.47p 1,033.07p 1,019.20p 1,025.60p 1248151
03/01/2014 1,011.73p 1,027.20p 1,010.13p 1,022.93p 917859
02/01/2014 1,032.00p 1,032.00p 1,010.13p 1,011.20p 1433577
31/12/2013 1,014.93p 1,027.73p 1,009.07p 1,027.73p 605612
30/12/2013 1,014.40p 1,020.80p 1,005.87p 1,009.07p 791184
27/12/2013 1,023.47p 1,030.40p 1,013.14p 1,018.67p 706969
24/12/2013 1,017.07p 1,029.33p 1,017.07p 1,026.13p 170553
23/12/2013 1,006.93p 1,021.87p 1,006.93p 1,020.80p 712728
20/12/2013 1,018.13p 1,018.13p 1,002.67p 1,012.27p 3245168
19/12/2013 1,001.07p 1,017.07p 989.87p 1,014.40p 1882313
18/12/2013 989.87p 994.67p 987.73p 989.87p 790688
17/12/2013 988.80p 994.67p 986.67p 988.80p 1309304
16/12/2013 987.20p 1,003.73p 985.60p 993.60p 1506938
13/12/2013 992.53p 996.80p 988.80p 990.40p 805254
12/12/2013 998.40p 1,002.67p 991.47p 994.13p 1648332
11/12/2013 998.93p 1,010.13p 998.93p 1,002.67p 2215621
10/12/2013 1,006.93p 1,010.67p 1,002.67p 1,003.20p 1066290
09/12/2013 1,005.33p 1,010.67p 996.27p 1,010.67p 1125906
06/12/2013 999.47p 1,004.80p 995.20p 1,003.20p 1492029
05/12/2013 992.00p 1,004.91p 991.25p 1,000.00p 1068303
04/12/2013 997.33p 1,005.97p 993.60p 997.87p 2544578
03/12/2013 1,001.60p 1,006.40p 998.40p 1,004.27p 1688701
02/12/2013 1,013.33p 1,016.53p 1,001.60p 1,005.87p 1415408
29/11/2013 1,015.47p 1,027.20p 1,014.40p 1,016.53p 868892
28/11/2013 1,016.53p 1,022.93p 1,011.73p 1,017.60p 1171994
27/11/2013 1,018.67p 1,023.47p 1,017.60p 1,019.20p 1042597
26/11/2013 1,015.47p 1,025.07p 1,014.93p 1,019.20p 1909496
25/11/2013 1,016.53p 1,021.87p 1,014.40p 1,014.40p 1410100
22/11/2013 1,020.27p 1,024.00p 1,013.87p 1,013.87p 1643454
21/11/2013 1,008.00p 1,020.27p 1,005.33p 1,018.67p 1341564
20/11/2013 1,027.20p 1,029.33p 1,007.57p 1,013.33p 1403766
19/11/2013 1,029.33p 1,034.13p 1,022.93p 1,027.73p 1046363
18/11/2013 1,038.40p 1,042.67p 1,030.40p 1,034.13p 1318494
15/11/2013 1,041.07p 1,042.98p 1,033.07p 1,042.67p 1396408
14/11/2013 1,039.47p 1,046.93p 1,030.40p 1,035.73p 1240137
13/11/2013 1,036.80p 1,038.93p 1,020.27p 1,031.47p 2226852
12/11/2013 1,066.13p 1,076.27p 1,031.47p 1,038.93p 2197185
11/11/2013 1,042.67p 1,051.73p 1,037.33p 1,045.33p 1169848
08/11/2013 1,029.87p 1,041.07p 1,028.80p 1,040.00p 1261506
07/11/2013 1,033.60p 1,044.27p 1,028.27p 1,035.20p 1586784
06/11/2013 1,045.33p 1,045.33p 1,032.00p 1,036.80p 1390574
05/11/2013 1,050.67p 1,050.67p 1,032.53p 1,036.80p 1793516
04/11/2013 1,049.60p 1,056.00p 1,041.07p 1,050.67p 1416327
01/11/2013 1,055.47p 1,055.47p 1,035.20p 1,041.07p 2046025
31/10/2013 1,061.33p 1,063.47p 1,049.60p 1,054.40p 1634136
30/10/2013 1,064.53p 1,067.73p 1,057.07p 1,061.33p 1473529
29/10/2013 1,060.80p 1,066.67p 1,057.60p 1,065.60p 1392125
28/10/2013 1,061.33p 1,062.93p 1,054.93p 1,059.20p 956814
25/10/2013 1,060.27p 1,074.13p 1,054.19p 1,057.07p 2122415
24/10/2013 1,053.33p 1,066.67p 1,051.20p 1,056.53p 2271152
23/10/2013 1,041.60p 1,052.80p 1,041.60p 1,052.80p 1326401
22/10/2013 1,042.67p 1,064.53p 1,038.40p 1,046.93p 1899684
21/10/2013 1,043.20p 1,045.87p 1,036.27p 1,043.73p 1188162
18/10/2013 1,043.20p 1,045.33p 1,036.80p 1,043.73p 2084669
17/10/2013 1,028.80p 1,037.87p 1,024.53p 1,037.87p 1651424
16/10/2013 1,018.67p 1,036.27p 1,018.13p 1,032.53p 1821479
15/10/2013 1,019.73p 1,026.13p 1,018.13p 1,021.87p 897520
14/10/2013 1,003.73p 1,022.40p 1,002.67p 1,016.00p 1056322
11/10/2013 996.27p 1,010.13p 994.13p 1,008.00p 1672247
10/10/2013 979.73p 998.40p 978.67p 994.13p 1646774
09/10/2013 971.20p 981.87p 965.87p 977.60p 851322
08/10/2013 976.00p 980.80p 971.73p 976.53p 1584123
07/10/2013 977.07p 982.40p 971.40p 975.47p 863476
04/10/2013 978.13p 989.33p 976.56p 981.87p 1044978
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

*Close Price adjusted for both dividends and splits