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
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
17/12/2012 868.80p 869.87p 857.07p 862.93p 1075988
14/12/2012 866.67p 870.98p 863.47p 867.73p 1439401
13/12/2012 864.00p 871.47p 861.87p 866.67p 919232
12/12/2012 864.53p 867.73p 861.87p 864.00p 1471025
11/12/2012 870.93p 873.60p 864.53p 866.13p 993220
10/12/2012 865.07p 870.93p 862.40p 868.80p 804553
07/12/2012 858.67p 867.20p 856.00p 867.20p 653157
06/12/2012 864.00p 866.13p 853.87p 859.20p 1334703
05/12/2012 866.67p 870.40p 854.93p 861.33p 1677583
04/12/2012 868.80p 874.67p 861.33p 870.93p 1641299
03/12/2012 865.07p 871.47p 861.33p 868.80p 1275831
30/11/2012 856.53p 870.40p 853.87p 861.87p 4148925
29/11/2012 849.60p 857.60p 846.93p 854.40p 1269338
28/11/2012 848.00p 851.15p 843.73p 845.33p 1893906
27/11/2012 854.40p 855.47p 848.53p 851.20p 885859
26/11/2012 847.47p 854.93p 844.27p 849.07p 1146110
23/11/2012 844.80p 849.07p 841.65p 848.00p 722261
22/11/2012 842.13p 846.93p 840.59p 844.80p 1126809
21/11/2012 833.07p 844.27p 833.07p 835.73p 1570372
20/11/2012 824.00p 833.07p 819.20p 828.80p 1139618
19/11/2012 819.20p 827.73p 816.53p 826.67p 1614182
16/11/2012 824.00p 826.13p 813.33p 813.33p 1630434
15/11/2012 837.33p 837.33p 821.87p 824.00p 1819008
14/11/2012 841.60p 843.73p 832.00p 834.67p 1904200
13/11/2012 845.87p 845.87p 836.27p 844.27p 1996538
12/11/2012 840.53p 850.69p 840.53p 844.80p 1030824
09/11/2012 849.60p 851.20p 836.27p 841.07p 1749520
08/11/2012 855.47p 862.93p 839.47p 847.47p 2812296
07/11/2012 883.20p 883.20p 860.80p 865.07p 1825792
06/11/2012 873.07p 879.47p 870.93p 875.73p 948190
05/11/2012 866.67p 871.47p 866.13p 869.87p 1099260
02/11/2012 863.47p 878.93p 863.47p 871.47p 2001964
01/11/2012 858.13p 866.67p 857.07p 865.07p 1622566
31/10/2012 862.93p 870.93p 857.60p 857.60p 1873909
30/10/2012 867.20p 868.80p 859.73p 863.47p 1411626
29/10/2012 862.40p 867.73p 859.73p 865.07p 977416
26/10/2012 856.53p 864.00p 848.53p 860.27p 1600812
25/10/2012 859.20p 864.00p 856.59p 860.27p 1817248
24/10/2012 859.73p 861.33p 855.41p 860.80p 1308160
23/10/2012 866.13p 866.13p 853.33p 857.60p 1524179
22/10/2012 865.07p 866.67p 859.79p 864.00p 1259242
19/10/2012 861.33p 872.53p 860.80p 866.13p 1365139
18/10/2012 861.87p 868.27p 857.60p 861.33p 1499152
17/10/2012 861.33p 861.87p 854.93p 860.80p 1492009
16/10/2012 853.33p 859.20p 850.13p 857.07p 1919992
15/10/2012 835.73p 851.79p 835.73p 849.60p 1697851
12/10/2012 839.47p 841.37p 835.73p 836.80p 1003045
11/10/2012 826.13p 843.20p 826.13p 841.07p 1623137
10/10/2012 824.00p 830.93p 822.40p 828.27p 2674198
09/10/2012 825.60p 829.33p 823.47p 825.60p 1788466
08/10/2012 822.40p 826.13p 819.73p 825.07p 1514756
05/10/2012 818.13p 828.27p 813.33p 826.67p 1298332
04/10/2012 824.00p 827.20p 817.07p 822.40p 1227776
03/10/2012 817.07p 824.53p 814.93p 822.40p 1184365
02/10/2012 815.47p 821.87p 813.87p 817.60p 1279980
01/10/2012 812.80p 820.27p 810.19p 818.13p 1622005
28/09/2012 820.80p 824.00p 811.73p 812.27p 1377741
27/09/2012 821.33p 824.53p 812.80p 817.60p 1753874
26/09/2012 820.80p 825.07p 814.93p 819.20p 1606416
25/09/2012 817.07p 829.33p 814.93p 828.27p 1375554
24/09/2012 816.53p 820.27p 812.27p 814.93p 1366586
21/09/2012 824.53p 826.87p 817.07p 818.13p 3858994
20/09/2012 836.80p 837.33p 822.40p 823.47p 2026606
19/09/2012 850.13p 853.33p 838.40p 838.93p 1779351
18/09/2012 848.00p 849.07p 843.20p 845.33p 968299
17/09/2012 844.80p 852.27p 843.25p 849.60p 1089580
14/09/2012 846.93p 857.07p 840.53p 848.53p 1461144
13/09/2012 841.60p 843.73p 834.13p 836.80p 1170381
12/09/2012 841.60p 842.13p 834.13p 840.53p 1597094
11/09/2012 850.13p 851.73p 843.73p 845.33p 1270635
10/09/2012 853.33p 857.07p 849.60p 851.20p 896441
07/09/2012 856.00p 860.27p 853.33p 856.53p 1095424
06/09/2012 842.13p 856.00p 836.27p 854.40p 1930751
05/09/2012 830.93p 839.68p 827.20p 837.87p 1683433
04/09/2012 835.20p 837.01p 825.60p 829.33p 2267926
03/09/2012 840.53p 850.13p 839.47p 846.40p 831390
31/08/2012 841.60p 847.63p 838.40p 843.73p 1800730
30/08/2012 833.60p 843.73p 828.27p 840.53p 1600016
29/08/2012 840.53p 841.10p 832.00p 834.13p 1141756
28/08/2012 834.67p 840.00p 828.27p 837.87p 1098077
24/08/2012 844.80p 844.80p 830.93p 835.20p 2044641
23/08/2012 858.67p 862.08p 838.93p 840.53p 2366354
22/08/2012 867.73p 869.33p 855.47p 858.67p 1304812
21/08/2012 869.87p 873.07p 864.00p 869.33p 1393791
20/08/2012 863.47p 871.47p 862.56p 864.53p 1637478
17/08/2012 862.40p 863.47p 856.53p 861.33p 1420709
16/08/2012 861.87p 864.00p 857.07p 857.60p 2022250
15/08/2012 862.93p 863.47p 855.47p 859.73p 1455292
14/08/2012 859.73p 861.33p 855.47p 859.73p 982057
13/08/2012 852.27p 858.67p 851.01p 853.87p 945285
10/08/2012 856.53p 865.07p 850.13p 851.20p 1108106
09/08/2012 869.87p 869.87p 855.47p 857.07p 1500799
08/08/2012 856.53p 866.13p 854.40p 866.13p 2409886
07/08/2012 865.07p 868.27p 855.47p 862.40p 1831082
06/08/2012 861.33p 870.93p 861.33p 862.93p 1054317
03/08/2012 853.87p 866.13p 850.13p 861.87p 1519080
02/08/2012 854.40p 858.67p 846.93p 850.13p 1697303
01/08/2012 845.33p 855.47p 843.73p 852.80p 2329004
31/07/2012 851.20p 854.93p 840.00p 842.67p 1492138
30/07/2012 846.40p 852.35p 842.67p 852.27p 1282577
27/07/2012 842.13p 844.27p 829.33p 844.27p 1658228
26/07/2012 835.20p 840.53p 824.00p 837.87p 1851265
25/07/2012 813.33p 832.53p 813.33p 832.00p 2346068
24/07/2012 816.53p 819.23p 810.13p 815.47p 1561464
23/07/2012 821.87p 822.40p 808.53p 813.33p 2127581
20/07/2012 838.40p 840.53p 821.33p 823.47p 3014314
19/07/2012 826.13p 838.40p 821.33p 835.73p 1842019
18/07/2012 825.07p 832.00p 822.93p 826.67p 2833910
17/07/2012 836.80p 840.00p 821.33p 833.07p 1614098
16/07/2012 830.93p 838.40p 828.12p 835.20p 1417018
13/07/2012 821.33p 834.13p 821.33p 828.27p 1691522
12/07/2012 814.40p 823.55p 811.07p 820.27p 1631922
11/07/2012 813.33p 820.27p 812.80p 816.53p 1450543
10/07/2012 813.87p 818.67p 809.07p 812.80p 1755147
09/07/2012 804.80p 818.13p 799.55p 808.53p 1929469
06/07/2012 800.00p 806.93p 800.00p 805.87p 1351332
05/07/2012 807.47p 807.47p 795.73p 801.60p 1861243
04/07/2012 805.33p 805.95p 800.53p 804.80p 1352841
03/07/2012 804.27p 805.33p 798.93p 805.33p 2176497

*Close Price adjusted for both dividends and splits