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
03/08/2020 579.80p 587.40p 558.00p 584.00p 2783827
31/07/2020 563.20p 584.40p 553.09p 576.60p 4454345
30/07/2020 566.40p 568.60p 544.20p 558.80p 2886291
29/07/2020 551.80p 571.20p 549.75p 561.00p 2400679
28/07/2020 537.80p 549.80p 534.60p 549.80p 1481029
27/07/2020 544.40p 545.23p 529.60p 532.20p 1325899
24/07/2020 543.00p 547.70p 536.40p 543.60p 961116
23/07/2020 561.20p 564.85p 547.20p 547.20p 977916
22/07/2020 556.40p 564.80p 547.20p 558.60p 1182445
21/07/2020 556.80p 562.80p 552.00p 559.00p 1276696
20/07/2020 543.80p 554.80p 540.92p 549.20p 1211894
17/07/2020 545.00p 551.20p 536.60p 550.00p 1293966
16/07/2020 544.80p 554.40p 543.06p 545.00p 1053333
14/07/2020 558.80p 564.80p 548.60p 555.60p 1116325
13/07/2020 557.40p 563.00p 555.00p 560.60p 1296377
10/07/2020 550.00p 551.40p 540.00p 551.40p 3025298
09/07/2020 571.60p 581.20p 545.00p 545.00p 2467727
08/07/2020 555.40p 568.80p 551.80p 566.80p 1722280
07/07/2020 588.00p 592.00p 563.80p 566.00p 1407041
06/07/2020 578.00p 604.20p 578.00p 587.80p 1744180
03/07/2020 589.80p 591.40p 576.40p 578.00p 2308535
02/07/2020 566.20p 585.60p 565.80p 575.00p 1670740
01/07/2020 553.40p 565.00p 542.00p 561.00p 2078670
30/06/2020 552.00p 557.40p 539.40p 553.00p 2230039
26/06/2020 574.20p 577.00p 552.00p 554.20p 2507670
25/06/2020 558.20p 573.80p 550.00p 567.00p 1941310
24/06/2020 595.00p 600.20p 565.00p 566.00p 2993349
23/06/2020 611.20p 616.20p 590.60p 594.80p 2441159
22/06/2020 604.80p 612.60p 595.00p 604.80p 1597836
19/06/2020 636.40p 636.40p 605.80p 605.80p 6287216
18/06/2020 631.60p 634.00p 617.60p 623.00p 1824493
17/06/2020 627.00p 650.40p 619.80p 631.60p 2330921
16/06/2020 620.40p 633.20p 608.40p 626.00p 3027652
15/06/2020 603.00p 612.80p 593.80p 603.00p 2483382
12/06/2020 587.60p 627.60p 584.62p 619.60p 2865673
11/06/2020 612.40p 618.40p 592.60p 592.60p 3001960
10/06/2020 655.80p 669.20p 622.00p 626.20p 3104789
09/06/2020 698.60p 699.60p 648.00p 656.20p 2956198
08/06/2020 688.40p 703.00p 676.00p 698.80p 2785681
05/06/2020 667.60p 691.80p 667.60p 691.80p 2154697
04/06/2020 665.00p 676.80p 649.80p 671.60p 3203956
03/06/2020 666.00p 678.00p 647.60p 671.40p 4640389
02/06/2020 622.60p 656.60p 615.40p 655.40p 3293475
01/06/2020 609.60p 619.40p 595.20p 618.20p 2464669
28/05/2020 599.60p 608.60p 572.47p 601.00p 3937134
27/05/2020 588.80p 605.80p 586.48p 590.20p 3887065
26/05/2020 560.40p 585.80p 558.20p 584.00p 3721322
22/05/2020 548.00p 555.40p 535.00p 544.20p 1892321
21/05/2020 542.00p 560.60p 525.68p 554.20p 2506105
20/05/2020 558.60p 561.27p 530.20p 537.00p 2553873
19/05/2020 556.80p 574.21p 551.20p 562.20p 2717380
15/05/2020 530.20p 536.63p 516.59p 523.40p 3426526
14/05/2020 536.00p 540.23p 499.50p 521.00p 5145123
13/05/2020 556.60p 565.00p 534.00p 544.40p 4671386
12/05/2020 557.00p 598.20p 534.00p 551.80p 8737514
11/05/2020 654.20p 659.40p 622.00p 632.40p 2565116
07/05/2020 625.60p 644.00p 620.00p 643.80p 2120816
06/05/2020 650.60p 656.20p 625.19p 630.00p 3423878
05/05/2020 657.80p 660.20p 638.80p 648.80p 2635881
01/05/2020 648.60p 659.40p 637.40p 645.40p 2121997
30/04/2020 699.20p 700.00p 657.00p 662.00p 2808867
29/04/2020 659.00p 703.60p 659.00p 693.40p 2935947
28/04/2020 637.00p 662.00p 632.00p 659.00p 1600306
27/04/2020 633.60p 650.80p 628.60p 632.80p 1236032
24/04/2020 630.60p 642.00p 625.00p 629.20p 1550335
23/04/2020 628.80p 647.40p 626.20p 639.80p 1682946
22/04/2020 637.80p 647.80p 627.00p 633.80p 1643173
21/04/2020 623.20p 636.40p 609.80p 625.80p 4746842
20/04/2020 648.40p 653.20p 623.00p 632.80p 3405295
17/04/2020 622.40p 650.20p 621.60p 640.40p 4906664
16/04/2020 620.80p 633.20p 596.80p 606.00p 4597044
15/04/2020 661.60p 667.40p 619.00p 621.00p 4785604
14/04/2020 679.00p 685.00p 640.40p 659.60p 3723432
09/04/2020 637.60p 683.20p 637.60p 677.00p 3457208
08/04/2020 589.40p 632.00p 589.40p 629.00p 3129568
07/04/2020 558.80p 615.40p 554.80p 598.20p 5836240
06/04/2020 525.20p 555.60p 520.40p 545.00p 3006450
03/04/2020 531.80p 531.80p 514.60p 514.60p 3210149
02/04/2020 542.20p 554.80p 522.60p 537.60p 4238592
01/04/2020 541.80p 545.00p 520.20p 526.80p 4212088
31/03/2020 553.80p 564.00p 545.80p 556.80p 4177097
30/03/2020 578.00p 581.80p 530.80p 547.00p 3105945
27/03/2020 573.80p 582.00p 554.40p 575.00p 2839299
26/03/2020 581.20p 600.44p 552.20p 587.00p 3812401
25/03/2020 631.80p 631.80p 571.20p 600.40p 3970986
24/03/2020 592.20p 612.80p 572.80p 612.80p 3201192
23/03/2020 575.00p 615.80p 571.80p 576.60p 2912172
20/03/2020 642.80p 642.80p 591.00p 611.80p 5624633
19/03/2020 627.20p 640.40p 586.00p 607.20p 4527666
18/03/2020 613.00p 649.80p 600.00p 622.00p 4294470
17/03/2020 660.40p 661.60p 596.50p 631.80p 5276891
16/03/2020 666.40p 672.80p 609.40p 646.60p 4843526
13/03/2020 730.80p 733.60p 683.40p 693.80p 5060338
12/03/2020 732.00p 741.80p 682.40p 693.20p 6164435
11/03/2020 772.80p 791.80p 765.60p 771.00p 5003458
10/03/2020 765.00p 789.40p 752.40p 761.60p 4680586
09/03/2020 762.00p 779.60p 738.40p 756.20p 3999203
06/03/2020 805.00p 805.00p 780.00p 796.80p 3173692
05/03/2020 835.20p 839.86p 807.80p 813.40p 2498998
04/03/2020 835.00p 840.00p 817.20p 833.00p 2340341
03/03/2020 833.80p 851.20p 824.00p 830.80p 2874130
02/03/2020 834.20p 843.40p 803.80p 821.00p 3998109
28/02/2020 838.20p 849.20p 812.40p 834.60p 4422409
27/02/2020 897.60p 900.80p 853.60p 863.60p 2495843
26/02/2020 915.20p 921.00p 897.40p 907.80p 2511149
25/02/2020 943.60p 960.60p 915.20p 920.00p 1920713
24/02/2020 942.80p 949.40p 936.00p 945.20p 1406880
21/02/2020 967.60p 975.60p 953.60p 961.20p 1426266
20/02/2020 968.20p 972.00p 964.40p 967.60p 1083550
19/02/2020 978.20p 979.80p 968.80p 970.00p 1561212
18/02/2020 976.40p 989.40p 970.00p 970.00p 3607231
17/02/2020 997.20p 997.20p 976.00p 982.00p 1110778
14/02/2020 975.60p 997.00p 973.00p 995.80p 1606342
13/02/2020 981.20p 985.54p 967.60p 971.00p 1818226
12/02/2020 976.80p 988.20p 969.20p 984.80p 1843221
11/02/2020 960.00p 974.40p 959.20p 972.60p 1597603
10/02/2020 937.00p 957.40p 933.80p 956.20p 1422491
07/02/2020 947.60p 949.20p 934.48p 940.80p 1675536
06/02/2020 961.00p 964.20p 943.80p 943.80p 1373338
05/02/2020 955.80p 962.20p 950.80p 955.40p 3101215
04/02/2020 948.00p 958.20p 946.50p 955.60p 1377621
03/02/2020 939.80p 947.80p 936.40p 945.60p 1887456
31/01/2020 949.00p 953.00p 937.00p 938.00p 1647217
30/01/2020 962.60p 964.60p 943.60p 950.00p 1685219
29/01/2020 961.80p 969.20p 958.20p 965.40p 1583172
28/01/2020 960.00p 961.20p 948.60p 961.00p 1305293
27/01/2020 966.40p 966.40p 947.80p 949.00p 1251418
24/01/2020 964.20p 974.60p 960.80p 970.00p 1584248
23/01/2020 959.00p 971.60p 955.20p 958.80p 1498955
22/01/2020 970.00p 970.00p 953.40p 957.60p 1630253
21/01/2020 970.40p 973.89p 962.00p 966.00p 1236459
20/01/2020 982.60p 983.55p 970.80p 971.40p 855089
17/01/2020 972.60p 988.60p 965.80p 980.20p 1625209
16/01/2020 969.80p 972.20p 962.40p 965.20p 1735608
15/01/2020 959.00p 963.80p 951.00p 963.80p 1636229
14/01/2020 966.00p 969.80p 957.40p 959.80p 1541741
13/01/2020 957.80p 964.50p 952.60p 953.20p 1536529
10/01/2020 972.00p 973.20p 956.40p 956.80p 1400705
09/01/2020 981.20p 991.80p 960.60p 963.80p 1752497
08/01/2020 993.80p 994.59p 970.20p 978.80p 2099980
07/01/2020 992.40p 996.80p 984.40p 993.20p 1514475
06/01/2020 986.40p 986.40p 975.20p 983.00p 1939363
03/01/2020 990.00p 992.20p 983.60p 989.40p 2221609
02/01/2020 992.00p 1,001.00p 990.00p 994.00p 1695907
31/12/2019 982.00p 990.00p 982.00p 990.00p 611797
30/12/2019 984.00p 989.20p 978.80p 989.00p 1847772
27/12/2019 972.00p 983.20p 971.60p 981.40p 1210404
24/12/2019 956.80p 972.60p 956.80p 969.60p 343816
23/12/2019 948.40p 964.80p 944.00p 961.80p 1343881
20/12/2019 964.40p 965.46p 942.60p 942.60p 8709527
19/12/2019 956.40p 965.20p 953.80p 962.80p 1512512
18/12/2019 962.40p 964.00p 949.00p 954.40p 2196846
17/12/2019 997.00p 1,000.00p 956.80p 965.80p 3188227
16/12/2019 1,006.50p 1,016.00p 1,000.00p 1,001.00p 2390704
13/12/2019 982.00p 1,019.50p 980.40p 1,001.50p 5452241
12/12/2019 938.00p 942.20p 927.20p 932.00p 2105287
11/12/2019 950.00p 950.40p 919.60p 939.40p 2589581
10/12/2019 950.00p 958.00p 943.40p 947.00p 1927567
09/12/2019 949.00p 957.00p 948.20p 955.00p 1325238
06/12/2019 944.40p 953.20p 939.80p 953.20p 1613548
05/12/2019 931.40p 947.60p 931.40p 940.40p 1566147
04/12/2019 931.80p 943.60p 931.80p 934.80p 2703141
03/12/2019 947.80p 955.40p 930.00p 933.20p 4071774
02/12/2019 952.00p 957.60p 942.80p 946.60p 2828278
29/11/2019 961.40p 969.60p 958.40p 958.40p 2334254
28/11/2019 950.00p 966.00p 950.00p 964.20p 2410711
27/11/2019 954.60p 955.80p 944.20p 948.40p 2364113
26/11/2019 937.00p 952.00p 929.40p 950.60p 4230336
25/11/2019 917.00p 936.00p 911.80p 933.20p 1831947
22/11/2019 908.80p 917.20p 902.40p 915.40p 1507305
21/11/2019 909.40p 911.69p 897.80p 905.00p 1364284
20/11/2019 922.80p 923.02p 910.40p 910.40p 1303588
19/11/2019 920.60p 926.40p 911.80p 922.60p 1401868
18/11/2019 911.60p 928.46p 911.60p 917.40p 1689750
15/11/2019 901.60p 918.00p 894.40p 913.80p 2096703
14/11/2019 886.00p 903.80p 883.80p 900.00p 2526220
13/11/2019 871.60p 891.80p 871.00p 885.00p 2592056
12/11/2019 885.20p 897.00p 882.27p 895.40p 2290066
11/11/2019 878.20p 892.80p 873.00p 892.00p 2157893
08/11/2019 888.40p 894.80p 881.40p 882.00p 1749875
07/11/2019 910.60p 912.40p 890.20p 890.40p 2501983
06/11/2019 919.20p 920.00p 898.40p 907.80p 2081923
05/11/2019 915.60p 919.20p 911.80p 916.60p 1990110
04/11/2019 927.40p 940.00p 914.00p 914.00p 2827967
01/11/2019 943.80p 945.40p 929.60p 932.20p 3469159
31/10/2019 947.40p 955.40p 939.40p 940.00p 2271719
30/10/2019 942.00p 946.80p 935.20p 942.80p 2918076
29/10/2019 938.00p 945.00p 926.80p 941.40p 2778683
28/10/2019 929.80p 938.20p 926.40p 937.40p 1393884
25/10/2019 943.00p 948.00p 916.80p 929.80p 3359072
24/10/2019 955.60p 960.00p 941.00p 941.00p 2712660
23/10/2019 958.00p 960.20p 947.60p 954.00p 2319676
22/10/2019 946.60p 967.60p 946.60p 963.00p 2998064
21/10/2019 966.20p 969.60p 950.00p 950.00p 3083864
18/10/2019 950.20p 969.00p 947.44p 960.80p 3603690
17/10/2019 940.40p 983.20p 935.80p 948.20p 4222123
16/10/2019 937.80p 952.65p 919.20p 950.20p 4818223
15/10/2019 898.20p 950.20p 895.80p 946.00p 5622184
14/10/2019 890.00p 894.60p 877.40p 891.80p 2116016
11/10/2019 838.40p 898.28p 838.40p 895.60p 3546081

*Close Price adjusted for both dividends and splits