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
30/05/2024 637.50p 661.00p 637.50p 659.50p 2366431
29/05/2024 645.00p 650.50p 639.00p 639.00p 4371045
28/05/2024 651.00p 656.00p 646.00p 646.00p 2331823
24/05/2024 640.00p 652.50p 639.00p 649.50p 1311492
23/05/2024 655.50p 664.50p 645.50p 645.50p 1904378
22/05/2024 659.00p 667.00p 655.00p 660.50p 1867194
21/05/2024 663.50p 666.50p 661.25p 664.00p 1288775
20/05/2024 671.50p 673.50p 663.50p 667.50p 1158442
17/05/2024 690.00p 690.00p 669.50p 672.00p 2054763
16/05/2024 686.00p 691.50p 682.50p 690.00p 2241158
15/05/2024 674.00p 686.50p 671.50p 684.50p 1736945
14/05/2024 667.00p 674.50p 665.00p 670.50p 1217539
13/05/2024 669.00p 670.50p 664.50p 666.00p 1101178
10/05/2024 684.50p 687.50p 667.50p 668.50p 2657513
09/05/2024 683.50p 689.00p 675.00p 681.00p 2242651
08/05/2024 689.00p 694.02p 683.00p 683.00p 2005837
07/05/2024 678.00p 690.50p 676.00p 686.50p 3558905
03/05/2024 660.00p 676.50p 656.50p 667.00p 1908670
02/05/2024 649.00p 659.50p 646.50p 657.50p 2485752
01/05/2024 648.00p 656.00p 646.00p 648.50p 2575109
30/04/2024 653.00p 655.00p 650.50p 650.50p 1836447
29/04/2024 654.00p 659.00p 653.00p 653.00p 1351358
26/04/2024 643.50p 655.50p 643.00p 654.00p 1206685
25/04/2024 639.50p 646.50p 634.50p 640.00p 1450665
24/04/2024 650.50p 650.50p 634.50p 637.50p 1506495
23/04/2024 646.50p 650.00p 643.50p 648.50p 1750166
22/04/2024 641.50p 647.00p 640.00p 640.50p 1704060
19/04/2024 628.50p 636.00p 625.00p 634.50p 3249617
18/04/2024 624.00p 631.00p 623.50p 631.00p 9076844
17/04/2024 615.50p 630.00p 613.00p 622.00p 1876183
16/04/2024 620.50p 624.41p 611.00p 619.50p 1940664
15/04/2024 634.00p 636.50p 628.00p 632.00p 1089338
12/04/2024 640.50p 642.00p 631.50p 633.50p 1057332
11/04/2024 628.50p 638.50p 626.50p 634.50p 1773590
10/04/2024 645.00p 647.50p 626.00p 629.00p 8027239
09/04/2024 640.00p 643.50p 634.50p 639.50p 1588823
08/04/2024 630.50p 643.50p 629.00p 641.50p 1105798
05/04/2024 635.00p 635.00p 627.00p 631.50p 909679
04/04/2024 631.00p 643.50p 629.00p 643.50p 17865534
03/04/2024 637.50p 642.00p 628.75p 631.00p 1811025
02/04/2024 656.00p 656.50p 634.72p 637.50p 20007408
28/03/2024 661.80p 661.80p 650.90p 658.20p 1509195
27/03/2024 656.40p 659.40p 650.20p 657.80p 704683
26/03/2024 647.00p 656.60p 647.00p 656.60p 1594513
25/03/2024 648.00p 650.60p 641.40p 648.60p 1113913
22/03/2024 652.00p 655.40p 648.60p 651.00p 946484
21/03/2024 641.20p 651.60p 638.80p 649.60p 1657078
20/03/2024 624.20p 624.20p 624.00p 629.60p 1599506
19/03/2024 624.20p 624.40p 618.20p 624.00p 1048220
18/03/2024 616.80p 626.60p 615.80p 622.20p 1595815
15/03/2024 616.80p 626.20p 614.80p 616.80p 3981783
14/03/2024 622.60p 631.60p 618.00p 619.20p 2144036
13/03/2024 626.00p 628.20p 620.80p 624.60p 1595398
12/03/2024 631.00p 631.00p 622.00p 624.20p 3608611
11/03/2024 628.40p 636.80p 623.60p 626.80p 1521550
08/03/2024 627.20p 635.40p 620.80p 632.40p 1275742
07/03/2024 626.80p 634.20p 620.60p 624.60p 1648831
06/03/2024 616.40p 633.40p 616.10p 626.80p 1411460
05/03/2024 617.40p 621.20p 614.00p 616.20p 2470635
04/03/2024 624.40p 624.80p 615.40p 620.60p 1449987
01/03/2024 625.00p 628.80p 620.00p 627.40p 2238005
29/02/2024 620.20p 626.80p 615.20p 619.60p 4421537
28/02/2024 619.60p 621.60p 602.40p 613.20p 8796180
27/02/2024 621.00p 627.80p 618.40p 619.40p 10256582
26/02/2024 625.60p 626.80p 620.00p 623.00p 7789540
23/02/2024 632.60p 636.40p 623.40p 623.80p 2394578
22/02/2024 640.40p 641.80p 627.60p 629.60p 1227223
21/02/2024 645.00p 649.60p 642.72p 645.80p 1217587
20/02/2024 642.80p 646.00p 636.20p 645.40p 1082278
19/02/2024 643.60p 648.00p 640.40p 645.20p 618853
16/02/2024 646.40p 650.00p 641.20p 645.40p 1169041
15/02/2024 641.00p 648.80p 637.20p 644.20p 1068795
14/02/2024 632.40p 643.60p 632.40p 635.00p 1169807
13/02/2024 638.60p 641.80p 625.00p 630.80p 1271619
12/02/2024 631.40p 643.00p 630.40p 641.80p 2182532
09/02/2024 649.00p 654.20p 628.40p 628.40p 2332732
08/02/2024 658.60p 662.20p 650.20p 650.20p 10475624
07/02/2024 664.00p 667.00p 659.00p 660.40p 1459658
06/02/2024 661.20p 668.40p 656.40p 666.40p 1190841
05/02/2024 661.40p 666.60p 654.20p 659.00p 1797641
02/02/2024 662.00p 666.60p 649.00p 651.00p 1314856
01/02/2024 659.80p 666.00p 654.00p 654.00p 1277905
31/01/2024 667.20p 675.00p 665.60p 669.60p 1746188
30/01/2024 672.60p 674.80p 664.00p 664.00p 1596560
29/01/2024 660.40p 670.40p 652.60p 667.60p 736892
26/01/2024 655.20p 663.40p 651.20p 660.40p 1015295
25/01/2024 652.40p 657.00p 647.00p 654.00p 1338590
24/01/2024 640.00p 658.00p 640.00p 656.00p 1724465
23/01/2024 650.20p 653.00p 640.60p 641.60p 1231470
22/01/2024 646.40p 653.00p 641.88p 648.00p 1673236
19/01/2024 647.00p 650.80p 638.00p 640.60p 3995491
18/01/2024 644.80p 645.80p 634.79p 640.40p 2505190
17/01/2024 655.20p 658.20p 636.60p 641.00p 1438402
16/01/2024 672.60p 676.40p 667.80p 668.40p 1534398
15/01/2024 688.00p 690.00p 674.80p 676.40p 641309
12/01/2024 685.60p 696.80p 682.20p 684.80p 1894251
11/01/2024 696.60p 700.00p 683.20p 684.60p 1327602
10/01/2024 699.80p 702.80p 690.40p 690.40p 826953
09/01/2024 700.00p 700.00p 693.20p 697.20p 757628
08/01/2024 697.00p 699.00p 683.40p 699.00p 751757
05/01/2024 692.20p 696.20p 684.00p 695.00p 887720
04/01/2024 694.60p 704.40p 692.40p 696.40p 1197937
03/01/2024 704.00p 709.20p 694.60p 697.20p 1426635
02/01/2024 706.00p 720.60p 705.80p 708.60p 1193939
29/12/2023 716.40p 718.80p 704.80p 704.80p 503291
28/12/2023 725.00p 725.00p 714.60p 716.40p 813369
27/12/2023 719.00p 723.80p 716.40p 723.60p 703797
22/12/2023 709.80p 721.80p 709.80p 719.00p 268606
21/12/2023 719.80p 723.60p 716.80p 720.00p 955472
20/12/2023 718.40p 729.40p 713.00p 725.20p 1673389
19/12/2023 710.00p 716.40p 705.80p 708.20p 1047570
18/12/2023 706.20p 714.80p 701.60p 706.20p 905294
15/12/2023 707.60p 721.80p 698.00p 712.60p 6381141
14/12/2023 685.80p 710.80p 685.80p 708.20p 7990171
13/12/2023 656.40p 667.20p 656.30p 663.20p 1789898
12/12/2023 657.40p 662.80p 652.60p 654.40p 1641396
11/12/2023 645.60p 656.00p 639.60p 654.00p 1142211
08/12/2023 648.00p 652.80p 638.80p 643.80p 1839349
07/12/2023 639.00p 649.00p 631.60p 647.20p 1488631
06/12/2023 640.80p 647.20p 634.20p 642.40p 10564137
05/12/2023 633.60p 640.20p 629.20p 637.00p 2138955
04/12/2023 634.40p 643.13p 623.20p 627.80p 3580857
01/12/2023 626.00p 634.00p 619.60p 633.60p 1412955
30/11/2023 628.40p 632.20p 621.20p 624.20p 4281763
29/11/2023 626.20p 635.20p 621.60p 628.60p 1116727
28/11/2023 630.20p 631.80p 615.00p 622.00p 1993803
27/11/2023 634.80p 634.80p 624.60p 631.20p 584356
24/11/2023 638.80p 638.80p 625.00p 626.00p 833178
23/11/2023 644.60p 645.60p 627.00p 631.80p 1143416
22/11/2023 636.20p 652.40p 635.90p 645.00p 1367634
21/11/2023 656.20p 658.80p 639.80p 639.80p 1018514
20/11/2023 656.00p 662.80p 650.80p 655.80p 1420502
17/11/2023 643.00p 663.40p 634.60p 653.40p 2326968
16/11/2023 642.00p 658.40p 638.60p 640.20p 1612786
15/11/2023 647.80p 658.00p 642.80p 642.80p 2102596
14/11/2023 617.80p 644.40p 595.60p 644.40p 1787599
13/11/2023 604.20p 618.20p 601.60p 605.00p 13428106
10/11/2023 598.60p 599.80p 589.60p 599.80p 1131287
09/11/2023 599.00p 610.00p 593.40p 602.00p 7995838
08/11/2023 603.20p 607.00p 599.80p 601.20p 1182966
07/11/2023 596.40p 610.40p 592.60p 604.60p 1105149
06/11/2023 617.20p 622.80p 596.80p 596.80p 5254301
03/11/2023 605.40p 621.00p 603.00p 616.40p 1795435
02/11/2023 579.60p 609.60p 579.00p 605.20p 1871582
01/11/2023 569.80p 577.20p 561.80p 573.60p 1640728
31/10/2023 563.40p 575.00p 562.40p 569.00p 2079337
30/10/2023 567.80p 571.60p 562.40p 562.40p 1011939
27/10/2023 568.20p 571.20p 560.60p 563.80p 831681
26/10/2023 556.40p 570.00p 554.70p 562.00p 1077441
25/10/2023 567.80p 570.20p 557.10p 559.40p 1171476
24/10/2023 568.60p 576.00p 566.80p 570.00p 779946
23/10/2023 577.20p 578.80p 560.00p 570.60p 982293
20/10/2023 568.20p 573.20p 563.80p 571.40p 6158546
19/10/2023 582.20p 584.60p 569.80p 570.80p 1063111
18/10/2023 599.80p 600.60p 581.20p 582.40p 858349
17/10/2023 595.40p 604.20p 595.40p 598.60p 1121880
16/10/2023 597.20p 604.00p 592.80p 596.20p 1040467
13/10/2023 605.60p 609.20p 590.60p 592.00p 1036693
12/10/2023 603.80p 612.60p 599.00p 600.00p 1114167
11/10/2023 599.80p 611.40p 597.80p 609.20p 1461038
10/10/2023 588.80p 605.40p 583.20p 602.60p 1738226
09/10/2023 578.40p 587.80p 578.20p 581.20p 999391
06/10/2023 589.40p 594.40p 580.00p 590.40p 1112878
05/10/2023 587.40p 591.80p 581.80p 585.40p 897670
04/10/2023 569.80p 590.40p 569.40p 584.40p 2025247
03/10/2023 576.20p 585.40p 570.40p 574.60p 1359365
02/10/2023 590.80p 598.80p 581.40p 583.20p 1407060
29/09/2023 579.60p 598.00p 576.20p 589.80p 1978547
28/09/2023 576.60p 579.80p 570.60p 574.80p 1638986
27/09/2023 576.60p 597.80p 568.80p 579.20p 3091877
26/09/2023 598.40p 611.20p 595.60p 605.20p 1364554
25/09/2023 603.80p 606.20p 593.60p 602.00p 1593303
22/09/2023 605.60p 613.80p 600.74p 607.80p 1921559
21/09/2023 599.60p 623.20p 599.60p 611.20p 2069976
20/09/2023 590.00p 612.33p 590.00p 606.40p 2056144
19/09/2023 576.60p 585.20p 575.20p 582.80p 1219053
18/09/2023 587.60p 590.80p 570.60p 574.60p 1065861
15/09/2023 602.00p 608.40p 591.20p 592.80p 4020840
14/09/2023 581.80p 600.40p 578.20p 600.40p 1241716
13/09/2023 572.00p 585.00p 571.20p 581.60p 1263500
12/09/2023 580.20p 585.40p 573.00p 576.40p 817561
11/09/2023 577.20p 585.20p 577.00p 579.60p 946382
08/09/2023 578.40p 582.00p 574.80p 577.40p 640407
07/09/2023 581.20p 584.60p 576.20p 577.00p 1036053
06/09/2023 575.00p 589.40p 568.20p 585.20p 1330083
05/09/2023 578.40p 585.80p 575.00p 575.00p 2084457
04/09/2023 590.80p 596.20p 582.80p 582.80p 988064
01/09/2023 601.60p 602.40p 591.00p 591.60p 1199323
31/08/2023 600.00p 609.60p 599.80p 602.60p 4269554
30/08/2023 597.40p 605.20p 596.00p 599.40p 1502823
29/08/2023 600.60p 603.80p 586.40p 596.20p 3387957
25/08/2023 591.60p 591.60p 583.60p 586.20p 1443815
24/08/2023 598.60p 602.60p 587.00p 587.60p 1196864
23/08/2023 582.20p 597.00p 582.20p 597.00p 989963
22/08/2023 570.00p 583.40p 570.00p 582.00p 1224992
21/08/2023 585.60p 585.60p 569.60p 570.20p 1206510
18/08/2023 590.00p 593.40p 582.00p 585.80p 1072192
17/08/2023 600.20p 603.60p 593.80p 594.60p 1340270
16/08/2023 614.00p 615.40p 599.80p 602.40p 1867106
15/08/2023 624.80p 624.80p 606.60p 614.00p 1032129

*Close Price adjusted for both dividends and splits