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
08/03/2022 679.80p 717.20p 679.80p 701.40p 2046003
07/03/2022 702.60p 708.80p 677.60p 697.20p 2419346
04/03/2022 744.80p 748.60p 713.40p 716.80p 1778985
03/03/2022 775.00p 781.80p 744.80p 744.80p 1448161
02/03/2022 766.80p 784.00p 762.20p 775.00p 2602912
01/03/2022 785.40p 797.20p 766.60p 767.20p 1422549
28/02/2022 774.00p 794.20p 772.40p 794.20p 2490233
25/02/2022 758.20p 792.20p 757.66p 790.00p 2022292
24/02/2022 760.00p 776.40p 749.00p 753.20p 4074699
23/02/2022 796.00p 797.40p 777.80p 781.00p 1346335
22/02/2022 783.00p 797.20p 777.20p 795.20p 3005509
21/02/2022 807.20p 809.00p 793.20p 794.40p 1148443
18/02/2022 792.40p 805.40p 790.00p 803.40p 1848469
17/02/2022 797.80p 799.00p 786.05p 793.00p 1745356
16/02/2022 795.20p 807.40p 793.20p 807.40p 1469866
15/02/2022 780.40p 795.40p 775.50p 795.40p 2094633
14/02/2022 783.80p 790.60p 776.00p 788.80p 1116674
11/02/2022 795.00p 796.60p 781.60p 794.80p 6808788
10/02/2022 792.20p 801.20p 789.40p 801.20p 1604260
09/02/2022 787.00p 790.00p 778.20p 787.60p 1928542
08/02/2022 784.80p 784.80p 775.20p 777.20p 2013292
07/02/2022 796.00p 798.00p 783.00p 783.00p 1513027
04/02/2022 805.80p 806.60p 790.60p 795.00p 1778117
03/02/2022 797.40p 802.20p 792.40p 801.20p 1355670
02/02/2022 789.40p 798.40p 789.40p 794.80p 1664981
01/02/2022 791.60p 798.20p 783.60p 786.60p 1773148
31/01/2022 792.00p 796.00p 782.20p 790.20p 2651616
28/01/2022 792.00p 794.20p 782.60p 786.40p 3100266
27/01/2022 777.80p 804.00p 776.40p 791.60p 3391914
26/01/2022 789.00p 801.80p 787.00p 787.20p 2947055
25/01/2022 773.60p 783.64p 773.60p 782.00p 1364769
24/01/2022 786.40p 792.00p 770.40p 774.40p 1702316
21/01/2022 794.00p 801.60p 784.80p 788.80p 1305713
20/01/2022 805.60p 811.80p 798.80p 802.40p 2585458
19/01/2022 809.20p 821.60p 805.60p 805.60p 2105326
18/01/2022 809.80p 822.40p 803.40p 813.20p 4063116
17/01/2022 790.80p 818.20p 788.40p 813.00p 2334606
14/01/2022 776.40p 789.80p 770.56p 787.80p 2361809
13/01/2022 769.80p 779.60p 769.00p 777.80p 2838778
12/01/2022 770.00p 775.20p 763.00p 774.00p 1927137
10/01/2022 778.00p 782.20p 772.40p 774.00p 1795178
07/01/2022 768.60p 777.40p 762.00p 777.40p 2576955
06/01/2022 750.00p 769.00p 747.80p 769.00p 2298991
05/01/2022 771.00p 772.80p 762.80p 764.80p 1306092
04/01/2022 787.00p 789.61p 773.20p 773.20p 1839810
31/12/2021 765.00p 776.40p 765.00p 776.40p 441128
30/12/2021 767.80p 773.80p 764.00p 773.80p 573694
29/12/2021 770.00p 772.80p 764.40p 766.00p 1148816
24/12/2021 761.60p 764.80p 759.00p 763.40p 139999
23/12/2021 757.80p 764.60p 757.60p 758.00p 1672345
22/12/2021 754.00p 758.60p 748.80p 754.40p 1314368
21/12/2021 744.80p 755.80p 744.60p 752.80p 744350
20/12/2021 737.00p 743.40p 731.00p 740.40p 4100927
17/12/2021 739.60p 751.20p 739.60p 751.20p 2449606
16/12/2021 755.20p 755.20p 738.40p 741.20p 1260975
15/12/2021 746.00p 753.00p 741.60p 745.00p 1231815
14/12/2021 747.20p 756.60p 745.00p 747.60p 1199950
13/12/2021 750.40p 752.80p 738.60p 744.00p 1261098
10/12/2021 747.60p 758.00p 747.00p 751.20p 1209442
09/12/2021 758.40p 760.00p 750.60p 751.00p 1244739
08/12/2021 754.60p 762.40p 748.20p 753.20p 2066725
07/12/2021 761.20p 761.40p 749.80p 756.00p 3032907
06/12/2021 750.60p 754.20p 747.00p 754.20p 1670018
03/12/2021 745.80p 747.60p 739.60p 745.00p 2072862
02/12/2021 733.80p 741.80p 727.60p 741.80p 1942685
01/12/2021 731.00p 742.60p 727.29p 740.40p 1436638
30/11/2021 741.60p 746.80p 721.60p 727.00p 5978357
29/11/2021 742.80p 763.98p 742.80p 751.00p 3243053
26/11/2021 744.40p 750.80p 731.80p 741.80p 3162676
25/11/2021 743.20p 766.20p 741.32p 766.20p 1794808
24/11/2021 750.40p 757.40p 747.60p 747.80p 2481007
23/11/2021 739.20p 746.60p 731.80p 740.40p 1329943
22/11/2021 746.20p 751.84p 742.80p 746.00p 2633003
19/11/2021 749.40p 762.00p 737.55p 743.60p 7935897
18/11/2021 726.40p 746.20p 723.20p 745.80p 1843972
17/11/2021 741.20p 744.00p 717.40p 722.20p 5775214
16/11/2021 720.00p 751.40p 718.02p 736.40p 2927406
15/11/2021 702.40p 715.20p 701.00p 710.20p 2786084
12/11/2021 703.80p 713.00p 701.00p 706.40p 1081497
11/11/2021 706.00p 715.60p 697.60p 702.00p 1409128
10/11/2021 696.60p 706.20p 695.00p 706.20p 1714647
09/11/2021 694.20p 703.60p 693.80p 697.00p 923360
08/11/2021 705.20p 709.05p 695.20p 697.60p 1247867
05/11/2021 693.60p 708.60p 685.04p 707.80p 1269321
04/11/2021 682.00p 705.20p 681.20p 694.40p 2047178
03/11/2021 674.00p 678.60p 671.60p 678.60p 1053580
02/11/2021 687.80p 687.80p 675.80p 679.60p 1125455
01/11/2021 683.40p 695.00p 683.00p 686.40p 1487876
29/10/2021 681.80p 693.40p 678.60p 687.00p 1846033
28/10/2021 686.60p 690.80p 681.40p 685.00p 1314609
27/10/2021 682.40p 691.70p 678.80p 688.20p 882413
26/10/2021 676.20p 692.20p 675.00p 685.80p 1396284
25/10/2021 680.60p 682.20p 674.42p 675.80p 1548372
22/10/2021 681.60p 683.20p 675.81p 680.40p 927500
21/10/2021 678.20p 685.97p 674.49p 680.00p 971754
20/10/2021 697.80p 697.80p 676.40p 678.20p 2599818
19/10/2021 697.20p 699.60p 686.80p 698.60p 1683630
18/10/2021 708.40p 709.95p 696.40p 696.40p 1022818
15/10/2021 700.40p 711.60p 695.60p 711.60p 1244158
14/10/2021 702.00p 702.00p 695.40p 698.00p 1832234
13/10/2021 699.00p 707.60p 695.00p 698.20p 1173584
12/10/2021 682.20p 700.00p 681.60p 699.80p 1177122
11/10/2021 685.00p 690.80p 679.00p 690.80p 1448687
08/10/2021 688.40p 694.32p 684.60p 689.00p 2026671
07/10/2021 694.80p 696.60p 689.20p 689.20p 1123556
06/10/2021 694.20p 697.00p 681.70p 684.60p 2587639
05/10/2021 694.00p 702.00p 694.00p 700.80p 927942
04/10/2021 697.60p 701.80p 692.20p 694.40p 1073955
01/10/2021 688.60p 699.80p 681.00p 697.00p 3792741
30/09/2021 707.00p 710.80p 697.00p 697.00p 4098551
29/09/2021 699.20p 711.60p 696.80p 704.40p 1539501
28/09/2021 712.60p 715.20p 696.00p 699.00p 1624344
27/09/2021 698.80p 719.07p 694.40p 714.00p 1772426
24/09/2021 700.60p 703.29p 691.60p 692.00p 983020
23/09/2021 709.20p 714.80p 703.60p 703.60p 972227
22/09/2021 709.80p 713.40p 704.60p 704.60p 1171464
21/09/2021 701.20p 709.60p 697.00p 705.80p 1232249
20/09/2021 688.80p 700.20p 682.20p 696.00p 1353353
17/09/2021 697.80p 704.80p 695.20p 696.80p 4223968
16/09/2021 684.80p 693.60p 683.00p 692.60p 1199071
15/09/2021 695.00p 695.20p 683.20p 683.20p 945233
14/09/2021 706.60p 706.80p 693.20p 695.80p 773353
13/09/2021 697.40p 705.96p 696.40p 705.20p 841946
10/09/2021 710.80p 711.40p 695.20p 696.20p 819700
09/09/2021 703.00p 709.00p 700.57p 708.20p 1435551
08/09/2021 729.80p 729.80p 708.00p 708.00p 2474575
07/09/2021 730.40p 738.00p 727.80p 733.80p 881096
06/09/2021 737.60p 738.60p 730.80p 732.00p 715004
03/09/2021 729.40p 742.40p 728.20p 735.40p 1609084
02/09/2021 725.00p 729.60p 719.40p 729.60p 859011
01/09/2021 715.20p 731.00p 715.20p 726.00p 1508516
31/08/2021 716.60p 720.00p 705.60p 709.00p 1959373
27/08/2021 713.20p 716.80p 706.60p 715.00p 1397949
26/08/2021 713.80p 719.80p 709.60p 714.20p 1280061
25/08/2021 715.40p 723.00p 715.01p 720.00p 1443307
24/08/2021 714.80p 719.60p 708.60p 715.80p 1060873
23/08/2021 719.60p 721.00p 706.00p 712.40p 3083752
20/08/2021 710.80p 716.40p 703.40p 711.20p 1801082
19/08/2021 708.40p 716.84p 705.80p 710.00p 855477
18/08/2021 722.20p 726.60p 713.20p 719.00p 662726
17/08/2021 725.00p 728.80p 714.94p 719.80p 970530
16/08/2021 722.80p 737.00p 722.80p 730.60p 705813
13/08/2021 721.00p 738.20p 716.80p 731.80p 841961
12/08/2021 723.00p 732.00p 718.60p 721.00p 813668
11/08/2021 712.60p 723.80p 712.60p 721.80p 838044
10/08/2021 710.40p 714.80p 703.20p 712.60p 1005346
09/08/2021 721.20p 722.00p 710.80p 710.80p 940350
06/08/2021 724.00p 727.40p 710.40p 723.60p 1089367
05/08/2021 707.60p 727.00p 707.60p 725.00p 1202697
04/08/2021 715.80p 720.20p 706.40p 709.40p 858368
03/08/2021 719.80p 723.60p 710.00p 712.40p 994128
02/08/2021 715.00p 732.00p 715.00p 721.80p 2392575
30/07/2021 703.60p 714.60p 701.80p 709.60p 2941821
29/07/2021 702.40p 712.60p 698.80p 708.20p 2461127
28/07/2021 700.80p 715.00p 699.40p 701.00p 1473901
27/07/2021 692.00p 700.60p 687.40p 698.20p 1085657
26/07/2021 688.00p 700.60p 683.60p 699.00p 3613153
23/07/2021 691.60p 701.40p 688.60p 692.00p 1205821
22/07/2021 695.20p 707.00p 687.20p 689.00p 1762688
21/07/2021 667.80p 695.60p 663.80p 690.20p 1501883
20/07/2021 658.40p 666.60p 655.80p 662.80p 1897123
19/07/2021 662.00p 662.80p 644.20p 653.20p 2113650
16/07/2021 672.60p 681.80p 666.77p 672.00p 1000108
15/07/2021 674.60p 677.40p 667.80p 668.20p 1734096
14/07/2021 683.20p 687.80p 674.30p 675.20p 1721853
13/07/2021 699.40p 707.60p 686.60p 687.60p 1510306
12/07/2021 689.40p 699.60p 680.80p 699.00p 1767844
09/07/2021 667.60p 690.20p 667.60p 688.80p 1423575
08/07/2021 672.60p 679.80p 662.40p 667.60p 3177336
07/07/2021 685.40p 694.40p 675.60p 679.40p 1262140
06/07/2021 693.60p 697.40p 677.09p 682.80p 1678779
05/07/2021 698.40p 708.00p 697.00p 704.60p 1087202
02/07/2021 693.20p 705.20p 691.80p 699.40p 1391257
01/07/2021 679.00p 691.80p 678.00p 689.80p 1391855
30/06/2021 671.80p 680.60p 661.40p 675.40p 1597698
29/06/2021 673.40p 684.20p 671.40p 672.60p 1016417
28/06/2021 697.40p 700.80p 674.20p 675.20p 1255642
25/06/2021 698.00p 699.00p 686.20p 698.00p 1024302
24/06/2021 699.40p 699.40p 690.60p 695.40p 1965829
23/06/2021 699.60p 702.00p 694.40p 698.00p 1417401
22/06/2021 693.40p 711.80p 689.20p 699.20p 2042271
21/06/2021 667.20p 679.80p 662.00p 677.60p 1399391
18/06/2021 686.20p 691.00p 670.20p 670.20p 5982083
17/06/2021 690.60p 697.20p 686.20p 686.20p 1427851
16/06/2021 703.20p 709.40p 693.80p 702.20p 1458448
15/06/2021 723.00p 723.60p 701.80p 703.20p 1939889
14/06/2021 716.00p 722.80p 711.60p 718.60p 1423231
11/06/2021 708.40p 718.40p 703.60p 712.40p 1412234
10/06/2021 724.80p 727.40p 709.40p 709.60p 2135986
09/06/2021 732.20p 735.40p 719.80p 725.20p 1250244
08/06/2021 728.80p 737.80p 728.00p 735.00p 1630078
07/06/2021 715.00p 729.20p 711.20p 728.80p 3066554
04/06/2021 713.00p 718.80p 709.00p 716.20p 1330910
03/06/2021 727.40p 727.40p 707.40p 715.60p 1670917
02/06/2021 713.20p 728.60p 713.20p 723.80p 1545128
01/06/2021 696.20p 717.40p 696.20p 712.60p 1304717
28/05/2021 702.80p 709.60p 692.40p 703.20p 2219230
27/05/2021 697.80p 709.20p 697.80p 699.40p 4538377
26/05/2021 702.20p 705.40p 691.80p 699.20p 1988241
25/05/2021 715.00p 723.40p 701.80p 704.60p 1775523

*Close Price adjusted for both dividends and splits