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
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
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

*Close Price adjusted for both dividends and splits