Land Securities Group plc (LAND.L) LSE
568.00
-0.5(-0.09%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
568.00
-0.5(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 558 | 568 | 568 | 570.5 | 553.5 | 3.52M |
| April 01, 2026 | 564.5 | 568.5 | 568.5 | 572 | 561.5 | 2.76M |
| March 31, 2026 | 551.5 | 553 | 553 | 562.5 | 551.5 | 6.79M |
| March 30, 2026 | 538.5 | 552 | 552 | 553.5 | 534.5 | 2.65M |
| March 27, 2026 | 543.5 | 532 | 532 | 544.5 | 525 | 2.41M |
| March 26, 2026 | 546 | 542 | 542 | 550 | 542 | 2.8M |
| March 25, 2026 | 547 | 551.5 | 551.5 | 556 | 545.5 | 2.94M |
| March 24, 2026 | 554 | 540.5 | 540.5 | 555 | 538.99 | 5.25M |
| March 23, 2026 | 541.5 | 548 | 548 | 560 | 525.9 | 6.86M |
| March 20, 2026 | 565.5 | 553 | 553 | 572 | 553 | 6.41M |
| March 19, 2026 | 580.5 | 561 | 561 | 581.5 | 561 | 3.76M |
| March 18, 2026 | 594 | 589.5 | 589.5 | 600 | 584.5 | 1.92M |
| March 17, 2026 | 592.5 | 593 | 593 | 602.5 | 589.5 | 1.81M |
| March 16, 2026 | 586 | 592 | 592 | 598.5 | 583.84 | 1.51M |
| March 13, 2026 | 588 | 585.5 | 585.5 | 598.5 | 582 | 1.39M |
| March 12, 2026 | 586 | 592 | 592 | 592.5 | 583.5 | 1.95M |
| March 11, 2026 | 592 | 590 | 590 | 594.5 | 584.25 | 2.17M |
| March 10, 2026 | 597.5 | 596.5 | 596.5 | 607.5 | 593.5 | 2.44M |
| March 09, 2026 | 593 | 587.5 | 587.5 | 594.5 | 573 | 3.34M |
| March 06, 2026 | 622 | 608.5 | 608.5 | 625.1 | 606 | 2.5M |
| March 05, 2026 | 627 | 620 | 620 | 631.5 | 617.5 | 2.79M |
| March 04, 2026 | 612 | 627 | 627 | 627 | 609.5 | 2.83M |
| March 03, 2026 | 633 | 614 | 614 | 635 | 612.5 | 3.31M |
| March 02, 2026 | 636.5 | 640 | 640 | 650 | 630.5 | 3.04M |
| February 27, 2026 | 656 | 646.5 | 646.5 | 665.5 | 630 | 10.98M |
| February 26, 2026 | 655 | 656.5 | 656.5 | 663 | 642.5 | 2.27M |
| February 25, 2026 | 655 | 655 | 655 | 663.52 | 650.5 | 2.65M |
| February 24, 2026 | 664 | 652.5 | 652.5 | 670.5 | 650.5 | 8.48M |
| February 23, 2026 | 665 | 664.5 | 664.5 | 673 | 663.4 | 8.5M |
| February 20, 2026 | 663.5 | 668.5 | 0 | 670.5 | 656 | 2.62M |
| February 19, 2026 | 659.5 | 660.5 | 0 | 660.5 | 652.29 | 2.12M |
| February 18, 2026 | 667.5 | 658 | 0 | 668.75 | 657 | 2.16M |
| February 17, 2026 | 654.5 | 666 | 0 | 666 | 650 | 3.01M |
| February 16, 2026 | 644.5 | 650.5 | 0 | 657.5 | 644.26 | 1.75M |
| February 13, 2026 | 652.5 | 644 | 0 | 654 | 636.5 | 3.37M |
| February 12, 2026 | 668 | 654.5 | 0 | 670.5 | 647.5 | 4.11M |
| February 11, 2026 | 660 | 670.5 | 0 | 676.5 | 652 | 2.23M |
| February 10, 2026 | 655.5 | 657.5 | 0 | 661.5 | 652 | 1.39M |
| February 09, 2026 | 663 | 654.5 | 0 | 665.5 | 646.5 | 3.58M |
| February 06, 2026 | 666.5 | 660 | 0 | 669.5 | 659.25 | 1.61M |
| February 05, 2026 | 674.5 | 666 | 0 | 675 | 655.29 | 8.56M |
| February 04, 2026 | 657 | 675 | 0 | 678.5 | 652.3 | 4.4M |
| February 03, 2026 | 650 | 652 | 0 | 656 | 649 | 1.79M |
| February 02, 2026 | 653.5 | 649.5 | 0 | 656.5 | 649.5 | 2M |
| January 30, 2026 | 652.5 | 650.5 | 0 | 653.5 | 648.5 | 2.61M |
| January 29, 2026 | 653 | 653.5 | 0 | 656.78 | 648 | 1.1M |
| January 28, 2026 | 649.5 | 653.5 | 0 | 659 | 645 | 2.2M |
| January 27, 2026 | 646.5 | 648 | 0 | 648.5 | 639.75 | 1.56M |
| January 26, 2026 | 640 | 645 | 0 | 647 | 637 | 2.02M |
| January 23, 2026 | 639.5 | 637.5 | 0 | 645 | 636.5 | 2.04M |
| January 22, 2026 | 641.5 | 641 | 0 | 658.07 | 636 | 3.07M |
| January 21, 2026 | 633.5 | 636 | 0 | 643.5 | 630 | 2.08M |
| January 20, 2026 | 653 | 635 | 0 | 655.5 | 629 | 1.9M |
| January 19, 2026 | 650 | 654 | 0 | 654 | 644.5 | 1.89M |
| January 16, 2026 | 639 | 650 | 0 | 651.5 | 638 | 2.73M |
| January 15, 2026 | 628 | 641.5 | 0 | 643.5 | 624 | 2.25M |
| January 14, 2026 | 629 | 628 | 0 | 631.29 | 619 | 2.37M |
| January 13, 2026 | 626 | 627.5 | 0 | 636.5 | 625 | 1.63M |
| January 12, 2026 | 643.5 | 628 | 0 | 645.5 | 620 | 2.49M |
| January 09, 2026 | 643.5 | 644 | 0 | 647 | 637.92 | 1.83M |