UK markets close in 1 hour 34 minutes

Land Securities Group plc (LAND.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
656.80-1.00 (-0.15%)
As of 02:40PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024661.80661.80650.90656.80656.80459,190
27 Mar 2024656.40659.40650.20657.80657.80846,119
26 Mar 2024647.00656.60647.00656.60656.602,184,990
25 Mar 2024648.00650.60641.40648.60648.601,505,484
22 Mar 2024652.00655.40648.60651.00651.001,110,288
21 Mar 2024641.20651.60638.80649.60649.601,920,423
20 Mar 2024624.20631.80622.80629.60629.601,691,163
19 Mar 2024624.20624.40618.20624.00624.001,184,178
18 Mar 2024616.80626.60615.80622.20622.201,705,944
15 Mar 2024616.80626.20614.80616.80616.805,215,663
14 Mar 2024622.60631.60618.00619.20619.202,305,491
13 Mar 2024626.00628.20620.80624.60624.601,925,198
12 Mar 2024631.00631.00622.00624.20624.204,092,714
11 Mar 2024628.40636.80623.60626.80626.803,478,703
08 Mar 2024627.20635.40620.80632.40632.401,398,528
07 Mar 2024626.80634.20620.60624.60624.602,465,020
06 Mar 2024616.40633.40616.10626.80626.802,710,851
05 Mar 2024617.40621.20614.00616.20616.202,962,996
04 Mar 2024624.40624.80615.40620.60620.601,598,135
01 Mar 2024625.00628.80620.00627.40627.402,818,924
29 Feb 2024620.20626.80615.20619.60619.606,325,657
28 Feb 2024619.60621.60602.40613.20613.209,034,284
27 Feb 2024621.00627.80618.40619.40619.4010,472,182
26 Feb 2024625.60626.80620.00623.00623.008,025,099
23 Feb 2024632.60636.40623.40623.80623.802,852,109
22 Feb 2024640.40641.80627.60629.60629.601,556,784
22 Feb 20249.3 Dividend
21 Feb 2024645.00649.60642.72645.80636.501,709,572
20 Feb 2024642.80646.00636.20645.40636.111,257,351
19 Feb 2024643.60648.00640.40645.20635.91941,634
16 Feb 2024646.40650.00641.20645.40636.111,282,616
15 Feb 2024641.00648.80637.20644.20634.921,274,094
14 Feb 2024632.40643.60632.40635.00625.861,452,305
13 Feb 2024638.60641.80625.00630.80621.721,531,156
12 Feb 2024631.40643.00630.40641.80632.562,408,285
09 Feb 2024649.00654.20628.40628.40619.352,805,729
08 Feb 2024658.60662.20650.20650.20640.8410,828,616
07 Feb 2024664.00667.00659.00660.40650.892,040,995
06 Feb 2024661.20668.40656.40666.40656.801,583,631
05 Feb 2024661.40666.60654.20659.00649.512,091,228
02 Feb 2024662.00666.60649.00651.00641.631,476,407
01 Feb 2024659.80666.00654.00654.00644.581,829,140
31 Jan 2024667.20675.00665.60669.60659.961,962,648
30 Jan 2024672.60674.80664.00664.00654.441,908,930
29 Jan 2024660.40670.40652.60667.60657.99972,025
26 Jan 2024655.20663.40651.20660.40650.891,140,213
25 Jan 2024652.40657.00647.00654.00644.581,644,195
24 Jan 2024651.20658.00640.00656.00646.551,889,813
23 Jan 2024650.20653.00640.60641.60632.361,460,222
22 Jan 2024646.40653.00641.88648.00638.672,267,941
19 Jan 2024647.00650.80638.00640.60631.372,795,364
18 Jan 2024644.80645.80634.79640.40631.182,707,850
17 Jan 2024655.20658.20636.60641.00631.772,096,293
16 Jan 2024672.60676.40667.80668.40658.771,667,486
15 Jan 2024683.40690.00674.80676.40666.66878,964
12 Jan 2024685.60696.80682.20684.80674.942,026,450
11 Jan 2024696.60700.00683.20684.60674.741,392,978
10 Jan 2024699.80702.80690.40690.40680.46953,504
09 Jan 2024700.00700.00693.20697.20687.16786,821
08 Jan 2024697.00699.00683.40699.00688.93795,090
05 Jan 2024692.20696.20684.00695.00684.991,028,846
04 Jan 2024694.60704.40692.40696.40686.371,352,173
03 Jan 2024704.00709.20694.60697.20687.161,559,605
02 Jan 2024706.00720.60705.80708.60698.401,353,781
29 Dec 2023716.40718.80704.80704.80694.65541,505
28 Dec 2023725.00725.00714.60716.40706.08839,271
27 Dec 2023719.00723.80716.40723.60713.18779,013
22 Dec 2023709.80721.80709.80719.00708.65321,523
21 Dec 2023719.80723.60716.80720.00709.631,021,224
20 Dec 2023718.40729.40713.00725.20714.762,095,710
19 Dec 2023710.00716.40705.80708.20698.001,184,057
18 Dec 2023706.20714.80701.60706.20696.031,416,794
15 Dec 2023707.60721.80698.00712.60702.347,030,595
14 Dec 2023685.80710.80685.80708.20698.009,004,200
13 Dec 2023656.40667.20656.30663.20653.652,354,670
12 Dec 2023657.40662.80652.60654.40644.982,056,153
11 Dec 2023645.60656.00639.60654.00644.581,314,451
08 Dec 2023648.00652.80638.80643.80634.531,892,193
07 Dec 2023639.00649.00631.60647.20637.881,834,483
06 Dec 2023640.80647.20634.20642.40633.1510,877,634
05 Dec 2023633.60640.20629.20637.00627.832,347,276
04 Dec 2023634.40643.13623.20627.80618.763,942,846
01 Dec 2023626.00634.00619.60633.60624.481,618,975
30 Nov 2023628.40632.20621.20624.20615.215,816,303
29 Nov 2023626.20635.20621.60628.60619.551,216,150
28 Nov 2023630.20631.80615.00622.00613.042,122,313
27 Nov 2023634.80634.80624.60631.20622.11820,897
24 Nov 2023638.80638.80625.00626.00616.99984,456
23 Nov 2023644.60645.60627.00631.80622.701,257,848
23 Nov 20239.2 Dividend
22 Nov 2023636.20652.40635.90645.00626.641,406,303
21 Nov 2023656.20658.80639.80639.80621.591,571,024
20 Nov 2023656.00662.80650.80655.80637.141,984,521
17 Nov 2023643.00663.40634.60653.40634.802,866,497
16 Nov 2023642.00658.40638.60640.20621.981,970,952
15 Nov 2023647.80658.00642.80642.80624.512,865,894
14 Nov 2023617.80644.40595.60644.40626.062,037,241
13 Nov 2023604.20618.20601.60605.00587.7813,817,445
10 Nov 2023598.60599.80589.60599.80582.731,990,490
09 Nov 2023599.00610.00593.40602.00584.878,228,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...