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
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
10/08/2022 717.20p 734.20p 712.60p 734.20p 1342666
09/08/2022 715.20p 721.20p 711.60p 716.20p 1378845
08/08/2022 709.40p 713.40p 700.80p 710.80p 1267664
05/08/2022 712.20p 716.40p 703.00p 703.00p 1927037
04/08/2022 732.00p 732.00p 709.40p 710.40p 2138321
03/08/2022 717.00p 723.80p 715.60p 723.80p 1092586
02/08/2022 719.60p 723.40p 711.40p 717.80p 793454
01/08/2022 729.60p 732.60p 721.60p 721.60p 894884
29/07/2022 723.20p 734.60p 719.80p 731.20p 2662158
28/07/2022 712.60p 727.40p 712.60p 717.80p 2240290
27/07/2022 732.80p 736.40p 719.40p 719.40p 1721890
26/07/2022 726.40p 735.40p 725.40p 729.80p 2620797
25/07/2022 728.20p 735.00p 719.20p 730.40p 1372791
22/07/2022 715.00p 738.60p 712.40p 732.60p 2016273
21/07/2022 707.40p 714.00p 700.60p 714.00p 1676265
20/07/2022 705.60p 712.40p 700.80p 704.40p 1576735
19/07/2022 679.20p 702.60p 675.20p 700.20p 6904003
18/07/2022 682.20p 683.80p 675.20p 683.20p 1498817
15/07/2022 657.60p 676.20p 654.00p 675.40p 1310007
14/07/2022 673.00p 676.40p 656.00p 657.40p 1500072
13/07/2022 661.80p 671.20p 658.40p 671.20p 1883508
12/07/2022 668.80p 668.80p 647.60p 662.40p 1518831
11/07/2022 672.00p 680.60p 669.20p 675.00p 907599
08/07/2022 678.80p 687.20p 672.40p 685.00p 1635181
07/07/2022 666.60p 685.20p 666.60p 681.40p 3118605
06/07/2022 650.40p 667.00p 650.40p 660.60p 1881301
05/07/2022 657.40p 663.40p 642.00p 643.60p 2009614
04/07/2022 658.20p 659.00p 648.00p 653.80p 940006
01/07/2022 669.20p 675.60p 652.20p 653.20p 1600598
30/06/2022 677.80p 678.80p 653.20p 664.00p 2778128
29/06/2022 724.00p 730.80p 680.80p 688.40p 3568508
28/06/2022 726.80p 741.60p 723.40p 736.60p 1697045
27/06/2022 720.20p 726.00p 716.20p 723.00p 2240144
24/06/2022 697.60p 720.00p 693.80p 716.20p 2181416
23/06/2022 714.80p 716.00p 694.20p 694.20p 1848248
22/06/2022 710.60p 719.60p 705.00p 717.60p 2043568
21/06/2022 725.20p 731.00p 716.00p 719.20p 1173373
20/06/2022 733.00p 736.00p 717.80p 722.20p 946637
17/06/2022 726.20p 736.20p 720.20p 730.20p 5722931
16/06/2022 736.60p 736.60p 717.20p 722.40p 2448181
15/06/2022 740.80p 752.34p 735.23p 744.60p 1615032
14/06/2022 734.60p 739.40p 723.80p 731.60p 1458663
13/06/2022 735.80p 738.80p 720.59p 728.00p 1541218
10/06/2022 749.00p 751.00p 737.80p 744.40p 1717033
09/06/2022 760.60p 765.20p 747.60p 752.60p 1454495
08/06/2022 775.00p 775.60p 759.68p 762.60p 11767415
07/06/2022 768.00p 775.80p 760.80p 771.60p 2042582
06/06/2022 770.00p 777.60p 761.00p 769.20p 1548137
01/06/2022 773.00p 780.00p 765.60p 766.40p 1287880
31/05/2022 773.40p 779.80p 763.60p 766.80p 5215441
27/05/2022 767.60p 776.60p 765.00p 774.60p 1266497
26/05/2022 759.40p 774.60p 756.40p 769.20p 2320073
25/05/2022 760.80p 770.60p 747.20p 757.00p 2070043
24/05/2022 754.60p 768.60p 745.80p 755.40p 1832384
23/05/2022 748.20p 762.20p 745.80p 761.80p 1500204
20/05/2022 740.60p 756.80p 728.40p 741.20p 2290597
19/05/2022 747.60p 754.00p 727.60p 736.60p 1944236
18/05/2022 748.60p 763.00p 743.00p 754.00p 2373007
17/05/2022 749.00p 763.00p 735.80p 742.60p 1260764
16/05/2022 731.40p 742.00p 726.40p 742.00p 2217941
13/05/2022 714.40p 729.00p 710.60p 729.00p 1079457
12/05/2022 703.80p 708.40p 698.00p 706.40p 1311464
11/05/2022 706.40p 714.60p 700.00p 714.60p 2105160
10/05/2022 704.60p 710.05p 697.80p 699.00p 1710375
09/05/2022 714.00p 715.20p 698.80p 698.80p 1095645
06/05/2022 730.20p 730.60p 710.20p 715.20p 1509970
05/05/2022 730.20p 747.20p 729.60p 733.80p 1738219
04/05/2022 740.00p 741.39p 719.20p 721.60p 1727358
03/05/2022 749.40p 754.20p 726.40p 737.60p 1736021
29/04/2022 744.40p 765.80p 742.40p 752.60p 4850927
28/04/2022 761.20p 762.20p 741.20p 745.00p 1607886
27/04/2022 760.80p 760.80p 745.00p 752.60p 1628496
26/04/2022 761.00p 772.00p 755.00p 753.60p 260752
25/04/2022 763.00p 763.00p 744.80p 753.60p 1040356
22/04/2022 758.60p 768.20p 755.20p 756.60p 827232
21/04/2022 760.40p 774.60p 758.20p 766.40p 1402926
20/04/2022 763.80p 763.80p 746.80p 758.00p 1301795
19/04/2022 771.80p 772.84p 755.40p 757.20p 1748599
14/04/2022 750.20p 770.80p 750.20p 770.80p 1724389
13/04/2022 746.60p 750.00p 733.40p 748.40p 1365023
12/04/2022 783.00p 784.20p 749.67p 750.00p 1834784
11/04/2022 781.00p 788.20p 778.60p 785.60p 958651
08/04/2022 775.60p 783.80p 775.20p 783.80p 1002056
07/04/2022 782.60p 784.60p 770.60p 773.00p 1697457
06/04/2022 783.40p 787.40p 773.00p 776.60p 1456302
05/04/2022 772.80p 787.20p 769.40p 784.80p 1134669
04/04/2022 777.40p 780.00p 769.00p 771.00p 1038977
01/04/2022 790.00p 793.80p 777.00p 777.00p 1234221
31/03/2022 808.40p 812.80p 785.60p 785.60p 1581262
30/03/2022 803.80p 809.00p 799.60p 806.40p 1231000
29/03/2022 803.60p 809.40p 794.24p 806.00p 1252024
28/03/2022 790.00p 801.00p 785.80p 794.80p 1934193
25/03/2022 764.40p 785.20p 763.00p 784.00p 610048
24/03/2022 763.20p 770.00p 759.60p 765.60p 1303728
23/03/2022 778.00p 779.40p 762.80p 762.80p 1276372
22/03/2022 764.80p 780.80p 764.80p 779.20p 1381093
21/03/2022 767.40p 770.60p 762.20p 764.60p 5330721
18/03/2022 776.00p 784.00p 756.60p 769.00p 4358589
17/03/2022 774.40p 779.60p 764.00p 774.20p 1148740
16/03/2022 755.40p 781.20p 755.40p 770.20p 1831428
15/03/2022 754.20p 756.40p 745.80p 750.40p 1026424
14/03/2022 753.60p 764.40p 749.60p 761.20p 1021614
11/03/2022 736.60p 756.40p 736.60p 747.60p 2117623
10/03/2022 732.00p 742.60p 725.80p 735.40p 8430244
09/03/2022 719.20p 741.80p 715.00p 740.20p 1974686
08/03/2022 679.80p 717.20p 679.80p 701.40p 2046003

*Close Price adjusted for both dividends and splits