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
30/05/2019 826.80p 829.20p 821.00p 826.80p 1317827
29/05/2019 827.60p 833.40p 825.20p 826.20p 2251373
28/05/2019 840.60p 840.60p 824.24p 831.00p 4120593
24/05/2019 831.40p 835.80p 828.60p 833.00p 2613041
23/05/2019 846.40p 850.20p 828.20p 830.20p 2362401
22/05/2019 866.60p 866.60p 848.40p 848.40p 2057960
21/05/2019 869.60p 869.60p 859.00p 866.60p 2920248
20/05/2019 872.40p 887.80p 867.80p 869.20p 1783073
17/05/2019 895.60p 896.80p 881.60p 884.20p 2244747
16/05/2019 881.00p 898.00p 874.40p 898.00p 2707580
15/05/2019 879.80p 885.36p 876.60p 883.00p 2441341
14/05/2019 895.00p 898.75p 871.00p 879.60p 2955815
13/05/2019 901.00p 904.00p 887.80p 892.20p 1657207
10/05/2019 908.80p 910.00p 895.60p 903.20p 1900881
09/05/2019 907.00p 915.80p 903.00p 912.80p 3848071
08/05/2019 917.80p 920.80p 909.00p 911.00p 1512928
07/05/2019 930.00p 937.40p 920.60p 921.00p 1589638
03/05/2019 934.60p 934.60p 922.40p 926.20p 1001192
02/05/2019 914.80p 937.40p 914.00p 930.60p 1464181
01/05/2019 927.80p 930.00p 921.80p 923.20p 428602
30/04/2019 933.20p 938.00p 923.00p 923.00p 1703086
29/04/2019 933.20p 937.40p 929.00p 935.20p 1621551
26/04/2019 937.40p 939.80p 928.40p 936.00p 1446796
25/04/2019 940.00p 940.20p 932.20p 933.20p 1603911
24/04/2019 922.40p 937.80p 912.40p 935.60p 2411348
23/04/2019 911.00p 912.60p 900.60p 908.20p 1492672
18/04/2019 918.00p 920.40p 908.00p 911.00p 1247953
17/04/2019 935.80p 936.70p 914.60p 915.40p 1621173
16/04/2019 924.60p 937.40p 923.20p 933.20p 1099583
15/04/2019 926.40p 930.60p 923.20p 926.80p 815971
12/04/2019 930.00p 933.00p 921.60p 926.00p 1703891
11/04/2019 911.80p 932.40p 910.80p 927.20p 1761236
10/04/2019 899.80p 915.00p 899.23p 913.80p 1585378
09/04/2019 907.80p 910.20p 897.60p 897.60p 1261237
08/04/2019 915.60p 915.60p 904.60p 907.80p 1077707
05/04/2019 917.40p 919.01p 911.60p 912.00p 1191049
04/04/2019 918.60p 921.40p 911.40p 919.80p 1481585
03/04/2019 926.00p 929.40p 919.40p 922.20p 2227822
02/04/2019 916.40p 923.20p 913.00p 922.00p 1490849
01/04/2019 914.40p 918.60p 909.40p 912.40p 1937877
29/03/2019 914.80p 919.00p 909.00p 913.40p 2061383
28/03/2019 911.40p 915.80p 907.40p 908.00p 1262509
27/03/2019 910.80p 915.00p 902.20p 911.40p 1493423
26/03/2019 912.40p 912.60p 907.60p 909.60p 1723059
25/03/2019 915.40p 917.00p 906.40p 909.00p 1362464
22/03/2019 929.00p 930.40p 912.20p 913.40p 1711573
21/03/2019 926.00p 929.00p 920.60p 927.60p 1598558
20/03/2019 928.00p 936.60p 926.20p 927.00p 2000201
19/03/2019 925.00p 930.00p 919.80p 930.00p 1719839
18/03/2019 921.00p 925.00p 917.80p 925.00p 1868936
15/03/2019 906.00p 919.00p 902.00p 919.00p 6511696
14/03/2019 895.60p 908.40p 893.20p 904.20p 2156141
13/03/2019 900.20p 908.40p 899.40p 908.40p 3058953
12/03/2019 900.60p 909.60p 898.00p 902.00p 3669950
11/03/2019 905.20p 907.16p 893.60p 896.40p 1529052
08/03/2019 902.40p 906.20p 899.80p 900.80p 1599282
07/03/2019 907.00p 908.20p 900.60p 905.40p 1411336
06/03/2019 908.00p 910.00p 902.68p 906.20p 1591248
05/03/2019 905.00p 912.32p 901.60p 909.00p 1465826
04/03/2019 910.00p 911.60p 900.48p 903.00p 1111270
01/03/2019 906.00p 908.80p 899.60p 904.60p 1847922
28/02/2019 882.80p 905.20p 881.00p 899.60p 2705822
27/02/2019 880.20p 887.00p 876.80p 887.00p 1895665
26/02/2019 870.60p 884.60p 866.00p 880.00p 1723159
25/02/2019 874.00p 877.83p 870.40p 873.80p 1588503
22/02/2019 878.60p 880.20p 873.60p 875.40p 1213427
21/02/2019 870.80p 881.20p 862.00p 879.40p 2029676
20/02/2019 878.00p 880.80p 866.20p 869.20p 1947757
19/02/2019 886.00p 888.60p 879.60p 881.40p 2082251
18/02/2019 888.80p 888.80p 881.20p 886.00p 1701613
15/02/2019 886.80p 895.20p 884.40p 888.40p 1589736
14/02/2019 883.80p 889.00p 880.20p 885.00p 1230424
13/02/2019 891.00p 893.00p 880.80p 886.00p 2254951
12/02/2019 889.20p 894.40p 883.80p 890.60p 1752014
11/02/2019 880.40p 888.80p 878.60p 885.00p 1427550
08/02/2019 879.80p 886.20p 876.20p 877.80p 942268
07/02/2019 871.00p 883.60p 869.40p 879.80p 1908652
06/02/2019 869.00p 876.40p 867.40p 876.40p 1402971
05/02/2019 870.60p 872.40p 864.80p 870.60p 1570081
04/02/2019 865.00p 871.80p 863.60p 869.00p 1218003
01/02/2019 864.20p 869.60p 855.80p 865.00p 1740333
31/01/2019 876.80p 885.00p 860.80p 865.20p 2514251
30/01/2019 869.00p 884.60p 867.40p 880.80p 2034676
29/01/2019 862.60p 877.00p 862.28p 873.40p 2503074
28/01/2019 850.80p 864.20p 850.80p 863.20p 1613573
25/01/2019 834.20p 857.80p 828.40p 853.60p 2207420
24/01/2019 845.40p 850.80p 843.00p 846.20p 1540130
23/01/2019 835.40p 845.80p 830.00p 842.60p 1959732
22/01/2019 846.80p 849.60p 832.40p 835.80p 2416481
21/01/2019 862.00p 864.00p 840.20p 845.20p 2530836
18/01/2019 857.40p 861.80p 854.00p 858.40p 3191839
17/01/2019 858.80p 862.40p 852.40p 853.60p 1458518
16/01/2019 870.60p 873.00p 860.00p 864.80p 2545864
15/01/2019 852.00p 867.60p 850.40p 867.00p 2887685
14/01/2019 825.00p 857.60p 825.00p 850.40p 2774154
11/01/2019 825.80p 838.80p 822.20p 833.20p 2396442
10/01/2019 821.60p 830.00p 820.80p 823.00p 1571131
09/01/2019 833.20p 833.20p 818.80p 826.00p 1679852
08/01/2019 817.20p 834.80p 814.41p 829.80p 1592672
07/01/2019 809.60p 817.60p 807.00p 815.00p 1316690
04/01/2019 808.20p 813.00p 804.00p 810.40p 2065462
03/01/2019 798.40p 805.60p 794.80p 801.40p 1413975
02/01/2019 799.40p 800.40p 784.14p 799.00p 1456890
31/12/2018 806.40p 808.60p 795.40p 804.40p 544798
28/12/2018 795.00p 805.60p 793.20p 802.60p 1249422
27/12/2018 809.00p 814.60p 790.60p 791.80p 1922291
24/12/2018 811.00p 819.40p 806.60p 808.60p 494338
21/12/2018 821.20p 831.40p 809.80p 814.00p 4262677
20/12/2018 823.20p 830.00p 817.40p 827.20p 2010019
19/12/2018 824.00p 831.00p 819.60p 830.60p 2121081
18/12/2018 820.80p 831.60p 816.80p 826.40p 2951978
17/12/2018 840.00p 841.50p 824.42p 827.60p 2598553
14/12/2018 824.80p 841.80p 816.00p 840.60p 2835463
13/12/2018 830.60p 834.40p 821.40p 832.00p 1736714
12/12/2018 818.20p 835.00p 817.60p 831.20p 1835757
11/12/2018 823.80p 825.40p 809.60p 816.60p 1904890
10/12/2018 829.00p 830.40p 817.00p 818.40p 2358695
07/12/2018 816.20p 835.40p 811.14p 822.40p 2204677
06/12/2018 819.00p 819.20p 801.00p 806.40p 3873446
05/12/2018 810.60p 832.20p 810.00p 823.60p 2340104
04/12/2018 807.80p 821.60p 807.80p 814.60p 2403618
03/12/2018 820.00p 830.20p 805.80p 806.60p 2478837
30/11/2018 833.00p 833.00p 811.00p 813.20p 4085373
29/11/2018 855.00p 858.20p 832.20p 832.40p 2574746
28/11/2018 877.80p 881.70p 871.20p 875.40p 2338517
27/11/2018 878.20p 880.80p 867.40p 872.00p 1943751
26/11/2018 866.00p 878.80p 865.60p 874.60p 1904838
23/11/2018 857.00p 861.40p 852.80p 860.80p 1147473
22/11/2018 857.60p 866.20p 848.80p 852.80p 1771022
21/11/2018 841.20p 862.00p 838.60p 859.80p 3631046
20/11/2018 838.20p 847.60p 828.40p 837.60p 2246433
19/11/2018 840.00p 849.40p 839.40p 841.20p 1494841
16/11/2018 840.00p 850.40p 826.00p 842.40p 1851305
15/11/2018 881.60p 889.00p 833.20p 839.60p 3206860
14/11/2018 867.20p 896.00p 858.20p 879.80p 3172220
13/11/2018 860.00p 869.80p 853.40p 864.60p 2793495
12/11/2018 865.00p 865.00p 844.60p 852.80p 1904959
09/11/2018 862.00p 870.20p 858.80p 862.20p 1717069
08/11/2018 859.80p 866.80p 850.40p 866.80p 1670328
07/11/2018 850.00p 855.60p 845.20p 855.40p 2487930
06/11/2018 858.40p 859.20p 851.20p 854.00p 2249964
05/11/2018 852.60p 862.00p 852.60p 857.60p 1661893
02/11/2018 863.40p 870.40p 855.60p 856.20p 1497510
01/11/2018 850.00p 869.20p 849.40p 860.80p 1866221
31/10/2018 863.20p 863.60p 853.20p 853.20p 2218368
30/10/2018 854.20p 863.40p 850.20p 859.00p 1682852
29/10/2018 845.00p 865.00p 843.40p 857.00p 1865977
26/10/2018 836.80p 846.00p 831.20p 842.40p 1391271
25/10/2018 838.60p 843.60p 833.80p 840.20p 2195572
24/10/2018 835.20p 844.60p 834.70p 836.60p 1230652
23/10/2018 835.40p 838.00p 826.20p 832.60p 2077797
22/10/2018 843.40p 844.77p 835.00p 841.60p 1305318
19/10/2018 838.00p 843.00p 832.00p 840.00p 1286646
18/10/2018 823.40p 838.60p 822.80p 835.00p 1604751
17/10/2018 824.00p 826.00p 817.00p 823.80p 1712020
16/10/2018 813.20p 827.80p 802.40p 822.40p 2990464
15/10/2018 818.00p 819.60p 810.20p 811.00p 1320212
12/10/2018 834.40p 838.40p 820.40p 820.40p 1972665
11/10/2018 836.40p 842.42p 829.40p 832.40p 2786941
10/10/2018 857.00p 860.80p 843.60p 843.60p 1782157
09/10/2018 849.00p 861.40p 846.00p 857.40p 2235454
08/10/2018 852.20p 858.60p 846.40p 846.40p 1861558
05/10/2018 858.40p 875.20p 848.60p 848.60p 3125657
04/10/2018 872.40p 872.40p 840.20p 840.20p 2261507
03/10/2018 880.80p 881.40p 872.60p 874.40p 1714495
02/10/2018 884.20p 885.60p 879.00p 879.20p 1461310
01/10/2018 887.60p 895.80p 884.60p 887.60p 1646357
28/09/2018 886.80p 888.20p 882.00p 883.40p 1838812
27/09/2018 886.00p 891.60p 884.60p 887.40p 1426593
26/09/2018 887.00p 890.65p 882.40p 889.20p 916850
25/09/2018 887.40p 891.00p 881.88p 883.00p 733312
24/09/2018 891.00p 896.50p 886.50p 889.00p 856120
21/09/2018 888.00p 900.00p 888.00p 895.00p 3686168
20/09/2018 885.50p 889.50p 884.00p 887.50p 1177130
19/09/2018 892.00p 894.00p 883.50p 886.50p 1236344
18/09/2018 886.00p 894.00p 883.50p 890.50p 1351650
17/09/2018 887.50p 892.50p 883.50p 888.00p 1101560
14/09/2018 888.50p 890.50p 882.00p 887.50p 1106028
13/09/2018 886.00p 893.00p 882.50p 886.00p 1122898
12/09/2018 887.50p 892.50p 884.87p 889.50p 1432448
11/09/2018 889.00p 894.50p 885.00p 893.00p 1448962
10/09/2018 885.00p 895.00p 880.89p 891.00p 1207297
07/09/2018 886.00p 889.50p 880.00p 883.00p 1160598
06/09/2018 897.50p 901.00p 887.00p 887.00p 1916825
05/09/2018 906.00p 909.50p 899.50p 908.50p 1455954
04/09/2018 913.50p 916.00p 906.00p 910.00p 1420702
03/09/2018 919.50p 927.00p 911.50p 911.50p 1063182
31/08/2018 925.00p 926.00p 916.50p 916.50p 1822387
30/08/2018 939.00p 939.00p 918.50p 923.50p 1271217
29/08/2018 928.00p 939.50p 928.00p 939.50p 1773893
28/08/2018 930.00p 930.00p 919.05p 926.50p 1380571
24/08/2018 920.00p 922.50p 914.50p 920.00p 810424
23/08/2018 918.00p 920.00p 913.00p 919.50p 988277
22/08/2018 917.00p 921.00p 914.00p 914.00p 943280
21/08/2018 921.50p 926.76p 916.00p 920.00p 892437
20/08/2018 924.00p 929.00p 921.50p 926.00p 846289
17/08/2018 919.50p 923.50p 917.00p 923.50p 1103119
16/08/2018 916.00p 923.50p 916.00p 923.00p 1226922
15/08/2018 924.50p 924.50p 914.50p 915.50p 1138284
14/08/2018 929.00p 932.00p 918.50p 920.00p 1344751

*Close Price adjusted for both dividends and splits