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
30/09/2022 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
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

*Close Price adjusted for both dividends and splits