Land Securities Group PLC LAND
LSE · United Kingdom · Finance
GBp 629.00+4.50 (+0.72%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 629.50 | +0.80% | GBp 617.00 | GBp 634.50 | GBp 610.00 | 2.53M |
| 2026-09-30 | GBp 624.50 | +1.22% | GBp 615.00 | GBp 630.00 | GBp 615.00 | 3.36M |
| 2026-09-29 | GBp 617.00 | -0.40% | GBp 620.50 | GBp 625.00 | GBp 616.00 | 1.38M |
| 2026-09-28 | GBp 619.50 | +0.24% | GBp 623.00 | GBp 627.50 | GBp 619.50 | 1.51M |
| 2026-09-25 | GBp 618.00 | -0.08% | GBp 622.00 | GBp 625.50 | GBp 616.00 | 3.39M |
| 2026-09-24 | GBp 618.50 | -0.24% | GBp 620.00 | GBp 623.00 | GBp 615.50 | 3.67M |
| 2026-09-23 | GBp 620.00 | -1.74% | GBp 638.50 | GBp 638.50 | GBp 620.00 | 1.76M |
| 2026-09-22 | GBp 631.00 | -1.02% | GBp 635.50 | GBp 639.00 | GBp 621.50 | 4.26M |
| 2026-09-21 | GBp 637.50 | +1.92% | GBp 636.00 | GBp 638.50 | GBp 624.50 | 2.69M |
| 2026-09-18 | GBp 625.50 | -1.88% | GBp 636.00 | GBp 636.84 | GBp 624.50 | 9.76M |
| 2026-09-17 | GBp 637.50 | +0.24% | GBp 641.50 | GBp 643.50 | GBp 633.00 | 2.98M |
| 2026-09-16 | GBp 636.00 | +1.76% | GBp 627.50 | GBp 638.00 | GBp 624.50 | 2.33M |
| 2026-09-15 | GBp 625.00 | +1.21% | GBp 618.00 | GBp 631.00 | GBp 611.00 | 2.91M |
| 2026-09-14 | GBp 617.50 | -2.06% | GBp 627.50 | GBp 632.00 | GBp 617.50 | 4.28M |
| 2026-09-11 | GBp 630.50 | +0.08% | GBp 630.50 | GBp 636.50 | GBp 629.00 | 2.34M |
| 2026-09-10 | GBp 630.00 | -2.33% | GBp 644.00 | GBp 645.50 | GBp 629.50 | 4.06M |
| 2026-09-09 | GBp 645.00 | -1.98% | GBp 655.00 | GBp 659.00 | GBp 638.99 | 2.48M |
| 2026-09-08 | GBp 658.00 | -0.68% | GBp 659.50 | GBp 664.00 | GBp 654.00 | 2.39M |
| 2026-09-07 | GBp 662.50 | -0.08% | GBp 659.50 | GBp 662.50 | GBp 654.50 | 2.34M |
| 2026-09-04 | GBp 663.00 | +0.61% | GBp 661.00 | GBp 667.00 | GBp 658.00 | 2.38M |
| 2026-09-03 | GBp 659.00 | +0.46% | GBp 657.50 | GBp 659.00 | GBp 648.00 | 4.85M |
| 2026-09-02 | GBp 656.00 | -2.24% | GBp 668.00 | GBp 672.50 | GBp 653.50 | 3.54M |
| 2026-09-01 | GBp 671.00 | -2.26% | GBp 705.00 | GBp 705.00 | GBp 667.00 | 3.62M |
| 2026-08-28 | GBp 686.50 | 0.00% | GBp 690.00 | GBp 691.50 | GBp 684.00 | 3.74M |
| 2026-08-27 | GBp 686.50 | -1.44% | GBp 695.00 | GBp 696.50 | GBp 683.83 | 2.09M |
| 2026-08-26 | GBp 696.50 | +0.29% | GBp 699.00 | GBp 701.00 | GBp 693.00 | 2.45M |
| 2026-08-25 | GBp 694.50 | +1.02% | GBp 690.00 | GBp 697.50 | GBp 688.00 | 2.29M |
| 2026-08-24 | GBp 687.50 | +0.07% | GBp 688.50 | GBp 693.50 | GBp 684.50 | 2.43M |
| 2026-08-21 | GBp 687.00 | +0.59% | GBp 697.50 | GBp 697.50 | GBp 682.50 | 1.89M |
| 2026-08-20 | GBp 683.00 | +0.37% | GBp 682.00 | GBp 687.50 | GBp 679.50 | 1.85M |
| 2026-08-19 | GBp 680.50 | -0.80% | GBp 688.00 | GBp 688.00 | GBp 676.50 | 5.61M |
| 2026-08-18 | GBp 686.00 | -2.70% | GBp 699.50 | GBp 699.50 | GBp 686.00 | 2.96M |
| 2026-08-17 | GBp 705.00 | -1.05% | GBp 715.00 | GBp 715.00 | GBp 702.70 | 2.34M |
| 2026-08-14 | GBp 712.50 | +0.49% | GBp 712.50 | GBp 715.00 | GBp 708.50 | 1.89M |
| 2026-08-13 | GBp 709.00 | +0.14% | GBp 710.00 | GBp 717.50 | GBp 708.00 | 2.14M |
| 2026-08-12 | GBp 708.00 | +0.85% | GBp 702.00 | GBp 715.50 | GBp 698.50 | 2.61M |
| 2026-08-11 | GBp 702.00 | -1.20% | GBp 709.00 | GBp 710.00 | GBp 702.00 | 4.46M |
| 2026-08-10 | GBp 710.50 | -0.56% | GBp 713.00 | GBp 719.00 | GBp 709.83 | 2.14M |
| 2026-08-07 | GBp 714.50 | +0.21% | GBp 712.00 | GBp 717.50 | GBp 706.00 | 2.31M |
| 2026-08-06 | GBp 713.00 | -1.25% | GBp 723.00 | GBp 724.00 | GBp 712.50 | 4.53M |
| 2026-08-05 | GBp 722.00 | +0.21% | GBp 721.00 | GBp 726.00 | GBp 718.50 | 3.03M |
| 2026-08-04 | GBp 720.50 | +1.05% | GBp 714.00 | GBp 724.50 | GBp 712.84 | 2.62M |
| 2026-08-03 | GBp 713.00 | +1.06% | GBp 710.00 | GBp 715.00 | GBp 706.50 | 2.37M |
| 2026-07-31 | GBp 705.50 | -2.15% | GBp 721.50 | GBp 722.00 | GBp 705.50 | 3.32M |
| 2026-07-30 | GBp 721.00 | +1.62% | GBp 705.50 | GBp 721.00 | GBp 700.00 | 4.66M |
| 2026-07-29 | GBp 709.50 | +0.35% | GBp 706.00 | GBp 713.00 | GBp 700.50 | 2.09M |
| 2026-07-28 | GBp 707.00 | +1.14% | GBp 705.00 | GBp 710.00 | GBp 700.50 | 1.89M |
| 2026-07-27 | GBp 699.00 | +0.79% | GBp 703.00 | GBp 706.50 | GBp 698.50 | 1.50M |
| 2026-07-24 | GBp 693.50 | +1.02% | GBp 688.00 | GBp 696.50 | GBp 683.00 | 1.50M |
| 2026-07-23 | GBp 686.50 | -2.00% | GBp 701.00 | GBp 710.31 | GBp 686.50 | 3.71M |
| 2026-07-22 | GBp 700.50 | +1.16% | GBp 690.00 | GBp 705.50 | GBp 684.50 | 2.09M |
| 2026-07-21 | GBp 692.50 | -0.72% | GBp 695.00 | GBp 700.00 | GBp 685.75 | 4.16M |
| 2026-07-20 | GBp 697.50 | -0.57% | GBp 700.00 | GBp 705.50 | GBp 692.00 | 2.16M |
| 2026-07-17 | GBp 701.50 | +1.45% | GBp 690.50 | GBp 701.50 | GBp 689.50 | 3.07M |
| 2026-07-16 | GBp 691.50 | +2.44% | GBp 673.00 | GBp 691.50 | GBp 671.00 | 3.17M |
| 2026-07-15 | GBp 675.00 | +0.37% | GBp 669.50 | GBp 679.00 | GBp 667.50 | 2.37M |
| 2026-07-14 | GBp 672.50 | +0.67% | GBp 665.00 | GBp 672.50 | GBp 656.50 | 2.07M |
| 2026-07-13 | GBp 668.00 | +0.15% | GBp 663.50 | GBp 674.50 | GBp 662.00 | 1.63M |
| 2026-07-10 | GBp 667.00 | +1.37% | GBp 665.00 | GBp 672.50 | GBp 663.00 | 1.30M |
| 2026-07-09 | GBp 658.00 | +1.00% | GBp 656.00 | GBp 661.00 | GBp 650.50 | 1.53M |
| 2026-07-08 | GBp 651.50 | -2.40% | GBp 664.00 | GBp 665.00 | GBp 647.00 | 3.85M |
| 2026-07-07 | GBp 667.50 | +1.91% | GBp 655.50 | GBp 670.50 | GBp 651.50 | 3.09M |
| 2026-07-06 | GBp 655.00 | +0.31% | GBp 651.50 | GBp 656.50 | GBp 648.93 | 1.27M |
| 2026-07-03 | GBp 653.00 | -0.31% | GBp 656.00 | GBp 658.00 | GBp 651.00 | 1.17M |
| 2026-07-02 | GBp 655.00 | +1.00% | GBp 643.00 | GBp 657.00 | GBp 641.50 | 2.79M |
| 2026-07-01 | GBp 648.50 | -0.38% | GBp 654.50 | GBp 654.50 | GBp 638.50 | 1.96M |
| 2026-06-30 | GBp 651.00 | -0.08% | GBp 653.00 | GBp 653.50 | GBp 644.50 | 2.50M |
| 2026-06-29 | GBp 651.50 | -0.84% | GBp 655.00 | GBp 656.00 | GBp 646.00 | 4.06M |
| 2026-06-26 | GBp 657.00 | 0.00% | GBp 659.00 | GBp 664.50 | GBp 652.00 | 3.81M |
| 2026-06-25 | GBp 657.00 | +0.92% | GBp 652.00 | GBp 668.00 | GBp 652.00 | 2.09M |
| 2026-06-24 | GBp 651.00 | +4.08% | GBp 633.00 | GBp 658.50 | GBp 630.50 | 4.99M |
| 2026-06-23 | GBp 625.50 | +0.32% | GBp 616.50 | GBp 626.00 | GBp 615.00 | 5.43M |
| 2026-06-22 | GBp 623.50 | +0.48% | GBp 624.00 | GBp 628.00 | GBp 612.75 | 4.91M |
| 2026-06-19 | GBp 620.50 | -1.59% | GBp 632.00 | GBp 635.00 | GBp 620.31 | 11.98M |
| 2026-06-18 | GBp 630.50 | -3.67% | GBp 624.50 | GBp 633.00 | GBp 621.50 | 2.73M |
| 2026-06-17 | GBp 654.50 | -0.83% | GBp 662.00 | GBp 663.50 | GBp 653.00 | 1.97M |
| 2026-06-16 | GBp 660.00 | +0.15% | GBp 659.00 | GBp 665.00 | GBp 656.00 | 19.95M |
| 2026-06-15 | GBp 659.00 | +0.30% | GBp 672.00 | GBp 679.50 | GBp 658.00 | 3.74M |
| 2026-06-12 | GBp 657.00 | +2.34% | GBp 651.50 | GBp 664.00 | GBp 650.00 | 3.45M |
| 2026-06-11 | GBp 642.00 | -1.00% | GBp 648.00 | GBp 653.00 | GBp 639.00 | 3.46M |
| 2026-06-10 | GBp 648.50 | +2.94% | GBp 634.50 | GBp 649.50 | GBp 633.50 | 3.49M |
| 2026-06-09 | GBp 630.00 | +1.86% | GBp 618.50 | GBp 633.00 | GBp 617.00 | 3.06M |
| 2026-06-08 | GBp 618.50 | -1.43% | GBp 631.50 | GBp 631.50 | GBp 618.50 | 2.05M |
| 2026-06-05 | GBp 627.50 | +0.08% | GBp 634.00 | GBp 639.00 | GBp 624.00 | 4.88M |
| 2026-06-04 | GBp 627.00 | +1.05% | GBp 620.00 | GBp 628.70 | GBp 620.00 | 1.84M |
| 2026-06-03 | GBp 620.50 | -1.59% | GBp 631.00 | GBp 632.00 | GBp 620.50 | 2.02M |
| 2026-06-02 | GBp 630.50 | +1.29% | GBp 633.00 | GBp 642.00 | GBp 626.00 | 2.57M |
| 2026-06-01 | GBp 622.50 | -1.03% | GBp 629.50 | GBp 630.50 | GBp 617.00 | 2.20M |
| 2026-05-29 | GBp 629.00 | -1.56% | GBp 640.00 | GBp 645.00 | GBp 629.00 | 7.42M |
| 2026-05-28 | GBp 639.00 | +0.16% | GBp 639.50 | GBp 642.50 | GBp 634.50 | 2.49M |