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
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
10/10/2019 835.20p 839.20p 821.60p 839.20p 1599159
09/10/2019 820.60p 834.40p 820.60p 827.80p 1492171
08/10/2019 837.20p 842.60p 820.60p 820.60p 2040580
07/10/2019 838.60p 843.00p 829.40p 843.00p 1116235
04/10/2019 836.40p 841.40p 829.60p 836.60p 1887224
03/10/2019 825.20p 836.80p 823.80p 831.40p 1612963
02/10/2019 853.00p 854.80p 831.80p 831.80p 2446882
01/10/2019 856.40p 862.60p 852.20p 859.80p 5365780
30/09/2019 857.40p 859.60p 848.20p 856.40p 1759933
27/09/2019 855.80p 857.80p 849.20p 855.80p 1564712
26/09/2019 841.80p 859.05p 838.60p 854.80p 1708590
25/09/2019 831.00p 840.40p 827.05p 839.80p 1207319
24/09/2019 840.60p 848.60p 830.20p 830.20p 2233676
23/09/2019 838.60p 841.00p 826.77p 840.00p 1898183
20/09/2019 841.00p 853.00p 839.00p 846.80p 7326486
19/09/2019 844.40p 863.80p 838.60p 840.00p 1999469
18/09/2019 831.80p 843.00p 828.64p 841.00p 2123882
17/09/2019 825.00p 836.00p 819.80p 832.20p 1796933
16/09/2019 828.80p 831.00p 819.80p 820.60p 2614974
13/09/2019 806.60p 836.40p 806.60p 832.40p 2036452
12/09/2019 825.60p 828.00p 804.20p 806.40p 2620023
11/09/2019 802.00p 823.80p 802.00p 823.40p 2815309
10/09/2019 775.60p 801.20p 773.80p 801.20p 2255661
09/09/2019 778.00p 781.60p 773.40p 775.80p 1284583
06/09/2019 765.60p 775.80p 762.40p 775.80p 2130356
05/09/2019 771.80p 773.82p 761.80p 764.40p 2476374
04/09/2019 779.00p 788.20p 775.20p 775.20p 1971623
03/09/2019 778.60p 783.40p 771.60p 776.00p 2433476
02/09/2019 780.00p 784.14p 774.40p 778.60p 967371
30/08/2019 777.60p 782.40p 773.00p 775.40p 1530290
29/08/2019 771.20p 777.80p 769.80p 775.20p 1303404
28/08/2019 781.60p 781.60p 771.80p 771.80p 2324900
27/08/2019 762.60p 784.60p 760.60p 784.60p 3788074
23/08/2019 761.20p 777.00p 759.80p 759.80p 2608176
22/08/2019 751.80p 759.80p 747.79p 756.60p 2049473
21/08/2019 741.40p 753.60p 735.80p 753.00p 1614869
20/08/2019 753.80p 757.40p 737.40p 740.00p 2246646
19/08/2019 748.00p 752.60p 745.38p 751.40p 1903147
16/08/2019 735.00p 747.80p 735.00p 743.60p 2397770
15/08/2019 749.00p 750.60p 731.80p 735.40p 2162731
14/08/2019 757.40p 757.80p 745.40p 746.00p 2233442
13/08/2019 760.00p 763.40p 751.20p 755.40p 1383521
12/08/2019 778.20p 785.60p 757.80p 757.80p 1671884
09/08/2019 782.40p 784.00p 766.60p 771.80p 4246082
08/08/2019 780.00p 786.00p 774.39p 780.40p 1213858
07/08/2019 771.60p 777.80p 767.60p 777.80p 1306999
06/08/2019 774.00p 782.60p 764.90p 772.20p 2103753
05/08/2019 789.20p 791.20p 765.60p 774.20p 1823927
02/08/2019 790.20p 809.00p 782.40p 795.20p 3967955
01/08/2019 796.80p 802.40p 785.80p 791.00p 1572906
31/07/2019 826.00p 826.40p 796.20p 796.20p 2887781
30/07/2019 845.00p 845.80p 825.40p 825.40p 1695669
29/07/2019 840.20p 849.00p 840.20p 845.20p 1422383
26/07/2019 848.00p 849.20p 838.40p 841.00p 814675
25/07/2019 844.20p 847.60p 834.60p 843.60p 1735370
24/07/2019 840.20p 856.60p 840.00p 844.20p 1373260
23/07/2019 834.20p 839.77p 832.46p 839.20p 1100811
22/07/2019 844.60p 846.20p 830.00p 835.00p 1428411
19/07/2019 842.20p 845.80p 834.90p 845.40p 1528130

*Close Price adjusted for both dividends and splits