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
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
14/08/2023 624.20p 626.80p 620.20p 622.80p 1175395
11/08/2023 637.00p 640.20p 624.60p 625.40p 965122
10/08/2023 638.80p 648.20p 636.80p 641.00p 594634
09/08/2023 645.00p 645.00p 632.60p 636.40p 1291536
08/08/2023 634.60p 641.40p 632.40p 637.60p 711618
07/08/2023 634.00p 637.80p 630.60p 635.40p 557373
04/08/2023 623.20p 641.00p 623.20p 638.00p 886698
03/08/2023 629.80p 643.40p 626.60p 638.80p 795441
02/08/2023 636.00p 641.60p 629.80p 635.20p 1083501
01/08/2023 648.20p 650.20p 637.40p 642.80p 840653
31/07/2023 642.60p 651.00p 637.20p 647.40p 1012086
28/07/2023 649.60p 652.80p 639.00p 642.40p 1818004
27/07/2023 664.00p 667.80p 651.00p 654.40p 5176036
26/07/2023 651.00p 661.80p 647.00p 660.00p 986506
25/07/2023 651.00p 657.00p 646.60p 653.80p 1255655
24/07/2023 656.20p 670.80p 651.80p 651.80p 2208159
21/07/2023 659.40p 664.60p 651.40p 658.80p 3199518
20/07/2023 663.60p 677.60p 660.60p 661.80p 6911349
19/07/2023 626.00p 668.80p 625.44p 661.40p 3309791
18/07/2023 605.60p 617.60p 603.40p 614.40p 1534072
17/07/2023 608.60p 612.20p 605.60p 607.00p 1717388
14/07/2023 608.60p 613.40p 605.40p 609.60p 1961803
13/07/2023 605.60p 610.40p 602.40p 609.80p 1297872
12/07/2023 583.60p 608.00p 582.80p 604.20p 1928599
11/07/2023 570.60p 586.00p 570.40p 582.00p 1682649
10/07/2023 553.60p 573.60p 551.20p 566.60p 1248064
07/07/2023 570.00p 574.20p 565.40p 572.20p 1366914
06/07/2023 591.60p 594.20p 569.80p 572.60p 2367839
05/07/2023 590.20p 598.80p 587.80p 597.60p 2494332
04/07/2023 583.60p 607.00p 583.00p 597.00p 2361476
03/07/2023 576.00p 589.80p 575.20p 588.00p 2562797
30/06/2023 576.00p 586.64p 571.80p 574.20p 5168736
29/06/2023 574.80p 576.40p 562.60p 570.00p 1906541
28/06/2023 567.60p 585.20p 565.40p 576.20p 1486458
27/06/2023 567.60p 577.00p 560.80p 565.80p 1731574
26/06/2023 561.20p 566.44p 555.20p 563.40p 1759341
23/06/2023 563.40p 574.07p 559.40p 559.60p 2573139
22/06/2023 566.00p 577.00p 554.20p 565.00p 2990530
21/06/2023 576.00p 577.20p 565.60p 571.80p 1829872
20/06/2023 575.60p 583.80p 573.80p 580.20p 1287775
19/06/2023 585.80p 590.60p 577.60p 578.20p 978819
16/06/2023 584.00p 599.60p 580.60p 590.40p 6153007
15/06/2023 583.00p 587.00p 578.46p 583.80p 1690827
14/06/2023 594.80p 602.20p 592.00p 593.80p 1938303
13/06/2023 610.00p 611.20p 595.60p 597.40p 1542876
12/06/2023 618.80p 618.80p 605.60p 608.40p 1052247
09/06/2023 615.60p 622.40p 612.00p 613.60p 1023488
08/06/2023 626.60p 629.00p 619.40p 621.00p 892363
07/06/2023 631.20p 631.40p 621.00p 625.20p 917974
06/06/2023 620.80p 631.20p 618.60p 631.20p 1062083
05/06/2023 628.20p 632.60p 623.80p 623.80p 1246248
02/06/2023 610.60p 628.00p 610.60p 625.60p 1155700
01/06/2023 604.60p 608.40p 597.40p 607.20p 980887
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

*Close Price adjusted for both dividends and splits