Land Securities Group PLC LAND
LSE · Birleşik Krallık · Finans
GBp 625,50+1,00 (+%0,16)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 625,67 | +%0,19 | GBp 617,00 | GBp 631,00 | GBp 610,00 | 2,19M |
| 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 |