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
08/12/2021 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
24/05/2021 708.40p 714.00p 703.00p 713.40p 772445
21/05/2021 719.60p 722.20p 702.40p 706.80p 1378778
20/05/2021 712.40p 719.00p 704.80p 719.00p 1426915
19/05/2021 707.80p 716.80p 703.40p 707.40p 1305612
18/05/2021 715.00p 723.80p 702.00p 719.20p 1395240
17/05/2021 726.40p 734.40p 714.60p 715.00p 944396
14/05/2021 717.60p 725.20p 713.00p 725.20p 963784
13/05/2021 714.40p 716.48p 699.00p 711.60p 911217
12/05/2021 724.40p 731.00p 718.00p 719.20p 1203084
11/05/2021 740.60p 746.60p 723.60p 725.60p 1632420
10/05/2021 745.00p 755.60p 741.60p 750.60p 900663
07/05/2021 740.00p 745.20p 731.20p 742.20p 864395
06/05/2021 720.60p 735.80p 718.20p 735.80p 1052320
05/05/2021 734.40p 736.20p 715.80p 718.60p 1254154
04/05/2021 727.40p 747.60p 727.00p 731.20p 1304525
30/04/2021 717.60p 724.80p 709.20p 720.80p 1657978
29/04/2021 729.40p 737.60p 713.80p 720.60p 856691
28/04/2021 728.80p 738.34p 723.60p 726.80p 929598
27/04/2021 723.60p 724.20p 713.20p 724.20p 1181053
26/04/2021 712.40p 727.40p 710.40p 725.20p 1079141
23/04/2021 713.60p 714.40p 703.60p 711.60p 752019
22/04/2021 705.60p 721.60p 700.80p 719.60p 1790555
21/04/2021 718.40p 720.80p 697.60p 703.60p 1509266
20/04/2021 728.40p 728.40p 710.20p 715.00p 1414000
19/04/2021 720.60p 727.60p 718.80p 724.80p 1551183
16/04/2021 722.80p 722.80p 714.60p 721.20p 1390202
15/04/2021 718.00p 725.00p 714.00p 718.80p 1135611
14/04/2021 720.00p 720.00p 712.00p 717.00p 681112
13/04/2021 718.60p 722.60p 709.80p 716.80p 1010651
12/04/2021 715.20p 718.40p 705.00p 710.00p 1036114
09/04/2021 727.80p 727.80p 709.60p 716.60p 1578941
08/04/2021 719.40p 725.40p 708.60p 721.80p 3268386
07/04/2021 708.40p 726.20p 705.00p 717.80p 1773227
06/04/2021 708.40p 711.00p 690.00p 701.20p 1364720
01/04/2021 693.20p 712.60p 690.80p 701.60p 1087281
31/03/2021 702.30p 709.50p 690.00p 690.10p 2352919
30/03/2021 697.80p 711.20p 697.00p 704.00p 1925586
29/03/2021 702.30p 706.50p 688.50p 693.30p 2070887
26/03/2021 699.40p 708.50p 695.90p 700.20p 1493210
25/03/2021 694.00p 700.30p 681.20p 694.10p 1776997
24/03/2021 675.80p 700.30p 672.10p 696.90p 1412391
23/03/2021 673.10p 688.60p 673.10p 680.40p 1827648
22/03/2021 688.30p 694.30p 673.70p 677.10p 1338078
19/03/2021 679.00p 691.30p 677.10p 688.30p 3836284
18/03/2021 693.70p 707.50p 686.00p 687.50p 1706694
17/03/2021 700.40p 706.80p 688.50p 692.30p 1371478
16/03/2021 681.60p 712.60p 680.80p 705.80p 2327329
15/03/2021 686.80p 692.60p 672.50p 678.50p 1572276
12/03/2021 675.00p 687.40p 674.20p 687.40p 922023
11/03/2021 680.10p 683.20p 669.10p 680.20p 1232856
10/03/2021 689.30p 697.30p 674.00p 676.80p 1555194
09/03/2021 685.90p 705.80p 683.30p 692.20p 2076673
08/03/2021 679.30p 691.10p 671.60p 686.60p 1782815
05/03/2021 694.50p 701.40p 679.40p 680.00p 1584048
04/03/2021 693.90p 707.10p 692.80p 701.50p 1647204
03/03/2021 692.20p 701.20p 683.30p 699.00p 1545314
02/03/2021 684.80p 694.40p 683.10p 683.50p 2576378
01/03/2021 668.50p 692.90p 668.50p 687.50p 1929847
26/02/2021 675.60p 680.80p 658.50p 665.00p 3231227
25/02/2021 693.20p 695.00p 678.10p 690.00p 3659111

*Close Price adjusted for both dividends and splits