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
31/05/2023 606.40p 608.20p 597.80p 602.00p 6538973
30/05/2023 603.00p 610.60p 600.20p 605.40p 1057093
26/05/2023 618.40p 618.40p 599.00p 599.00p 1814352
25/05/2023 623.20p 624.80p 611.60p 614.40p 1335471
24/05/2023 630.80p 632.40p 612.40p 624.00p 1726571
23/05/2023 632.00p 650.40p 630.00p 636.20p 1822966
22/05/2023 631.00p 634.00p 625.00p 631.40p 1318153
19/05/2023 621.60p 629.20p 620.80p 628.20p 1166671
18/05/2023 632.60p 634.80p 618.40p 620.60p 934710
17/05/2023 630.00p 630.60p 615.00p 628.40p 1934005
16/05/2023 623.00p 636.70p 623.00p 634.60p 1629379
15/05/2023 618.20p 622.00p 613.80p 620.00p 1317574
12/05/2023 627.60p 628.40p 613.00p 614.40p 2062454
11/05/2023 639.00p 642.00p 619.73p 626.00p 1410427
10/05/2023 643.00p 645.40p 629.60p 636.60p 1237038
09/05/2023 664.00p 664.55p 640.40p 644.60p 1668971
05/05/2023 656.00p 669.00p 656.00p 665.80p 824743
04/05/2023 657.40p 661.60p 642.00p 656.80p 807223
03/05/2023 656.80p 659.00p 653.00p 657.20p 858699
02/05/2023 665.00p 671.40p 655.40p 656.40p 1325301
28/04/2023 659.20p 676.20p 653.60p 674.20p 2162735
27/04/2023 649.60p 659.00p 646.39p 656.00p 907757
26/04/2023 646.00p 655.40p 642.40p 652.60p 1182655
25/04/2023 647.00p 647.00p 637.80p 644.00p 1272177
24/04/2023 644.20p 646.40p 640.20p 644.60p 923419
21/04/2023 633.60p 644.80p 632.43p 641.80p 1591209
20/04/2023 637.00p 647.60p 636.60p 637.20p 846546
19/04/2023 649.00p 649.00p 630.40p 637.40p 866247
18/04/2023 657.00p 657.00p 645.20p 646.00p 876064
17/04/2023 650.60p 652.20p 646.60p 651.00p 684634
14/04/2023 641.40p 656.60p 639.49p 647.40p 1070317
13/04/2023 646.60p 646.60p 633.90p 638.80p 1200365
12/04/2023 640.20p 650.80p 639.00p 642.00p 2099672
11/04/2023 639.80p 644.40p 634.60p 639.00p 2638677
06/04/2023 607.60p 638.20p 607.60p 638.20p 1750153
05/04/2023 628.00p 630.60p 614.00p 617.00p 1538387
04/04/2023 635.60p 637.40p 626.60p 629.20p 2183073
03/04/2023 622.40p 633.80p 622.40p 630.80p 2946156
31/03/2023 625.40p 626.40p 616.00p 621.20p 2718912
30/03/2023 601.60p 627.20p 601.60p 623.40p 3990354
29/03/2023 580.40p 596.60p 577.40p 596.60p 1775875
28/03/2023 587.40p 587.80p 571.86p 577.20p 2252409
27/03/2023 578.80p 580.00p 571.98p 575.80p 1257355
24/03/2023 582.00p 583.80p 571.80p 573.80p 1785621
23/03/2023 590.80p 595.60p 579.00p 583.80p 1848493
22/03/2023 611.60p 611.60p 590.40p 590.40p 1647310
21/03/2023 614.20p 620.20p 610.00p 613.40p 1650356
20/03/2023 596.60p 615.80p 587.40p 612.60p 1165733
17/03/2023 613.20p 622.40p 597.80p 602.20p 3988165
16/03/2023 628.00p 631.40p 605.40p 615.80p 2426140
15/03/2023 629.00p 630.40p 612.40p 618.80p 2163983
14/03/2023 618.80p 640.00p 617.85p 631.00p 2367220
13/03/2023 631.20p 632.80p 607.40p 617.80p 3512588
10/03/2023 628.40p 631.20p 621.20p 629.80p 2628384
09/03/2023 653.20p 653.20p 636.40p 636.40p 1980554
08/03/2023 667.60p 667.60p 652.80p 653.40p 1638088
07/03/2023 683.60p 687.00p 667.60p 669.60p 1021974
06/03/2023 663.80p 684.40p 659.60p 683.60p 1628542
03/03/2023 673.00p 677.60p 654.60p 661.40p 3496574
02/03/2023 675.20p 680.80p 670.80p 670.80p 1267366
01/03/2023 685.40p 686.20p 674.60p 677.40p 1719702
28/02/2023 684.00p 694.40p 681.80p 687.80p 2322657
27/02/2023 677.60p 689.20p 677.20p 688.20p 712507
24/02/2023 681.60p 686.80p 672.80p 672.80p 1268448
23/02/2023 676.00p 680.20p 672.97p 679.20p 1050064
22/02/2023 684.00p 686.00p 675.60p 682.60p 789444
21/02/2023 696.20p 696.20p 684.60p 687.00p 1320006
20/02/2023 704.60p 706.20p 692.40p 698.60p 880012
17/02/2023 696.40p 703.60p 690.20p 701.60p 1532955
16/02/2023 702.20p 704.40p 691.60p 701.80p 1089121
15/02/2023 703.60p 704.00p 697.00p 698.60p 1052637
14/02/2023 713.60p 717.00p 700.96p 702.80p 1581621
13/02/2023 706.20p 711.60p 702.20p 711.40p 1011544
10/02/2023 710.40p 712.00p 698.80p 706.60p 1188473
09/02/2023 724.20p 727.40p 711.00p 715.20p 1387853
08/02/2023 713.20p 726.20p 712.60p 719.20p 1816366
07/02/2023 724.20p 726.40p 709.00p 713.40p 2507800
06/02/2023 737.80p 738.00p 710.20p 721.20p 1754622
03/02/2023 739.40p 743.40p 731.20p 741.80p 1669871
02/02/2023 716.80p 743.20p 714.40p 743.20p 2140352
01/02/2023 710.20p 720.00p 709.00p 713.80p 1974581
31/01/2023 705.80p 710.60p 702.21p 708.40p 1488065
30/01/2023 704.20p 708.60p 701.10p 708.60p 1376096
27/01/2023 704.00p 709.40p 699.80p 707.40p 1038087
26/01/2023 702.40p 706.80p 696.60p 701.40p 1779865
25/01/2023 700.40p 704.60p 696.20p 699.20p 911250
24/01/2023 698.00p 703.80p 693.20p 699.00p 769127
23/01/2023 697.80p 707.00p 692.00p 696.80p 964345
20/01/2023 698.60p 701.80p 691.40p 698.60p 1333883
19/01/2023 709.00p 711.00p 690.20p 696.20p 1450806
18/01/2023 717.40p 720.80p 706.20p 708.20p 1668814
17/01/2023 704.20p 710.40p 697.20p 705.60p 1543893
16/01/2023 701.60p 708.80p 696.00p 704.80p 822146
13/01/2023 692.00p 702.00p 689.60p 699.60p 1301752
12/01/2023 682.80p 695.60p 676.00p 691.60p 1232444
11/01/2023 666.80p 680.80p 663.20p 675.00p 1779853
10/01/2023 665.00p 669.60p 661.40p 666.60p 4704210
09/01/2023 668.60p 669.60p 657.40p 667.60p 1241088
06/01/2023 653.20p 663.20p 651.60p 658.80p 1071027
05/01/2023 654.80p 662.80p 652.80p 656.60p 915146
04/01/2023 645.80p 662.00p 642.80p 656.60p 1527632
03/01/2023 623.40p 647.34p 622.89p 641.00p 1419622
30/12/2022 626.60p 634.00p 621.40p 621.40p 470631
29/12/2022 625.00p 627.80p 616.40p 627.80p 673160
28/12/2022 620.60p 629.00p 617.80p 623.20p 1041076
23/12/2022 615.40p 622.80p 611.20p 618.20p 246527
22/12/2022 623.20p 623.20p 614.00p 616.80p 1621421
21/12/2022 611.40p 622.60p 611.20p 619.00p 804101
20/12/2022 611.40p 612.53p 595.20p 607.00p 1209223
19/12/2022 613.20p 620.71p 608.00p 615.60p 951082
16/12/2022 638.40p 639.00p 604.40p 612.40p 6245452
15/12/2022 633.60p 648.00p 633.20p 639.40p 1341748
14/12/2022 629.40p 640.20p 622.80p 635.60p 842640
13/12/2022 618.20p 641.60p 613.40p 628.40p 1371802
12/12/2022 622.60p 625.80p 607.80p 615.20p 780355
09/12/2022 623.40p 627.80p 614.80p 626.60p 919375
08/12/2022 625.20p 631.60p 609.00p 620.00p 1656099
07/12/2022 623.00p 630.60p 621.80p 625.00p 846328
06/12/2022 622.00p 633.20p 616.60p 626.00p 1143666
05/12/2022 620.80p 630.40p 620.00p 621.60p 833547
02/12/2022 613.60p 630.00p 611.20p 621.80p 1361257
01/12/2022 624.80p 627.81p 610.80p 613.20p 1312293
30/11/2022 624.40p 627.60p 598.00p 614.20p 3963676
29/11/2022 621.60p 630.56p 614.40p 620.60p 1351355
28/11/2022 634.80p 638.00p 620.40p 622.80p 1527959
25/11/2022 630.80p 635.80p 621.00p 632.00p 2203963
24/11/2022 629.40p 642.80p 626.60p 631.80p 969185
23/11/2022 628.20p 639.80p 625.00p 634.80p 1110204
22/11/2022 627.60p 638.60p 624.40p 628.20p 1160960
21/11/2022 624.40p 633.60p 619.60p 628.40p 1192501
18/11/2022 617.60p 626.20p 607.80p 624.80p 1293252
17/11/2022 612.60p 616.20p 604.00p 613.20p 1692320
16/11/2022 615.00p 617.00p 603.80p 610.60p 1835423
15/11/2022 616.00p 624.00p 608.80p 616.00p 1384639
14/11/2022 630.60p 631.20p 617.60p 623.80p 10751166
11/11/2022 626.60p 648.80p 624.60p 630.40p 1205400
10/11/2022 592.20p 634.20p 585.20p 632.80p 1696537
09/11/2022 592.80p 598.00p 578.60p 598.00p 1045007
08/11/2022 586.00p 593.00p 582.60p 590.60p 912103
07/11/2022 576.80p 595.20p 574.60p 589.00p 971375
04/11/2022 571.80p 582.20p 565.00p 578.80p 1251787
03/11/2022 575.60p 578.20p 564.30p 571.00p 1990560
02/11/2022 584.00p 586.20p 573.40p 582.40p 1350881
01/11/2022 575.80p 588.60p 575.80p 581.00p 1503064
31/10/2022 579.00p 579.00p 570.00p 570.40p 1790131
28/10/2022 573.40p 577.00p 566.00p 575.00p 1312143
27/10/2022 565.20p 584.40p 564.40p 578.20p 1675423
26/10/2022 564.00p 573.00p 561.60p 568.20p 5673884
25/10/2022 540.20p 571.20p 534.20p 568.80p 2351128
24/10/2022 541.20p 548.60p 525.00p 537.00p 2173237
21/10/2022 530.20p 534.00p 515.60p 525.40p 1595221
20/10/2022 514.40p 534.00p 508.20p 531.80p 2435069
19/10/2022 532.80p 534.00p 511.60p 515.60p 1483294
18/10/2022 535.80p 543.40p 531.40p 532.60p 3287472
17/10/2022 509.20p 535.80p 507.20p 531.20p 2047024
14/10/2022 511.00p 520.00p 500.40p 507.00p 2706166
13/10/2022 484.40p 518.60p 481.41p 504.00p 2612518
12/10/2022 500.80p 500.80p 479.20p 488.90p 2719644
11/10/2022 503.40p 508.00p 494.90p 500.20p 1716675
10/10/2022 501.00p 514.00p 501.00p 504.80p 2811360
07/10/2022 510.00p 517.40p 504.40p 508.80p 1469495
06/10/2022 518.00p 519.00p 508.40p 511.60p 2061382
05/10/2022 529.00p 535.00p 503.80p 509.80p 2487072
04/10/2022 533.80p 541.00p 526.80p 530.00p 1306374
03/10/2022 515.20p 532.40p 512.80p 531.00p 1766061
30/09/2022 500.40p 526.20p 499.10p 521.80p 3209340
29/09/2022 517.80p 519.00p 496.00p 502.80p 2184885
28/09/2022 480.00p 519.60p 459.30p 519.00p 6318250
27/09/2022 514.20p 518.20p 481.60p 485.30p 3181790
26/09/2022 533.60p 533.60p 511.80p 514.20p 2915035
23/09/2022 570.20p 570.20p 530.20p 535.80p 2907136
22/09/2022 588.00p 590.60p 569.60p 569.60p 2075242
21/09/2022 586.00p 607.20p 581.15p 599.60p 2139562
20/09/2022 606.60p 610.80p 585.60p 590.60p 1774616
16/09/2022 596.60p 615.40p 587.20p 612.60p 6122755
15/09/2022 621.20p 626.80p 617.40p 618.40p 1203612
14/09/2022 630.60p 630.60p 615.20p 619.40p 1929623
13/09/2022 644.60p 646.40p 624.80p 627.80p 1903478
12/09/2022 639.00p 648.20p 633.00p 645.20p 1498221
09/09/2022 628.20p 638.60p 628.20p 635.00p 877043
08/09/2022 637.00p 638.40p 623.20p 628.40p 1021118
07/09/2022 635.20p 637.60p 632.00p 632.40p 1342333
06/09/2022 632.40p 644.20p 630.40p 639.00p 1793740
05/09/2022 627.60p 635.20p 623.60p 632.80p 982049
02/09/2022 621.40p 635.80p 617.00p 635.80p 1599639
01/09/2022 646.40p 646.86p 617.00p 617.00p 1855238
31/08/2022 667.80p 668.80p 650.60p 650.60p 4592659
30/08/2022 647.60p 665.80p 647.60p 656.60p 1978268
26/08/2022 663.80p 666.00p 650.20p 650.80p 1154631
25/08/2022 661.40p 667.80p 652.40p 656.20p 1337422
24/08/2022 682.60p 686.00p 662.40p 666.00p 1185641
23/08/2022 687.80p 697.40p 681.40p 683.00p 9927087
22/08/2022 707.00p 710.56p 685.80p 691.80p 978599
19/08/2022 717.20p 720.19p 704.20p 707.20p 1551482
18/08/2022 711.40p 727.40p 709.60p 722.60p 1104028
17/08/2022 732.60p 733.20p 707.80p 707.80p 1223835
16/08/2022 735.00p 737.60p 727.80p 729.00p 4141190
15/08/2022 723.20p 735.40p 721.20p 735.40p 1607562
12/08/2022 723.80p 731.07p 717.40p 725.20p 5222479
11/08/2022 735.00p 735.80p 717.40p 717.80p 1203733

*Close Price adjusted for both dividends and splits