1. Share Prices

  2. Land Securities Group PLC (LAND)

619.50p-12.50 (-1.98%)16 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Land Securities Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024634.00p636.50p628.00p632.00p1,384,559
Apr 12, 2024640.50p642.00p631.50p633.50p1,380,511
Apr 11, 2024628.50p638.50p626.50p634.50p2,445,297
Apr 10, 2024645.00p647.50p626.00p629.00p8,459,218
Apr 9, 2024640.00p643.50p634.50p639.50p1,797,681
Apr 8, 2024630.50p643.50p629.00p641.50p1,251,440
Apr 5, 2024635.00p635.00p627.00p631.50p1,095,239
Apr 4, 2024631.00p643.50p629.00p643.50p18,469,255
Apr 3, 2024637.50p642.00p628.75p631.00p2,127,274
Apr 2, 2024656.00p656.50p634.72p637.50p20,480,896
Mar 28, 2024661.80p661.80p650.90p658.20p3,697,075
Mar 27, 2024656.40p659.40p650.20p657.80p846,119
Mar 26, 2024647.00p656.60p647.00p656.60p2,184,990
Mar 25, 2024648.00p650.60p641.40p648.60p1,505,484
Mar 22, 2024652.00p655.40p648.60p651.00p1,110,288
Mar 21, 2024641.20p651.60p638.80p649.60p1,920,423
Mar 20, 2024624.20p631.80p622.80p629.60p1,691,163
Mar 19, 2024624.20p624.40p618.20p624.00p1,184,178
Mar 18, 2024616.80p626.60p615.80p622.20p1,705,944
Mar 15, 2024616.80p626.20p614.80p616.80p5,215,663
Mar 14, 2024622.60p631.60p618.00p619.20p2,305,491
Mar 13, 2024626.00p628.20p620.80p624.60p1,925,198
Mar 12, 2024631.00p631.00p622.00p624.20p4,092,714
Mar 11, 2024628.40p636.80p623.60p626.80p3,478,703
Mar 8, 2024627.20p635.40p620.80p632.40p1,398,528
Mar 7, 2024626.80p634.20p620.60p624.60p2,465,020
Mar 6, 2024616.40p633.40p616.10p626.80p2,710,851
Mar 5, 2024617.40p621.20p614.00p616.20p2,962,996
Mar 4, 2024624.40p624.80p615.40p620.60p1,598,135
Mar 1, 2024625.00p628.80p620.00p627.40p2,818,924
Feb 29, 2024620.20p626.80p615.20p619.60p6,325,657
Feb 28, 2024619.60p621.60p602.40p613.20p9,034,284
Feb 27, 2024621.00p627.80p618.40p619.40p10,472,182
Feb 26, 2024625.60p626.80p620.00p623.00p8,025,099
Feb 23, 2024632.60p636.40p623.40p623.80p2,852,109
Feb 22, 2024640.40p641.80p627.60p629.60p1,556,784
Feb 21, 2024645.00p649.60p642.72p645.80p1,709,572
Feb 20, 2024642.80p646.00p636.20p645.40p1,257,351
Feb 19, 2024643.60p648.00p640.40p645.20p941,634
Feb 16, 2024646.40p650.00p641.20p645.40p1,282,616
Feb 15, 2024641.00p648.80p637.20p644.20p1,274,094
Feb 14, 2024632.40p643.60p632.40p635.00p1,452,305
Feb 13, 2024638.60p641.80p625.00p630.80p1,531,156
Feb 12, 2024631.40p643.00p630.40p641.80p2,408,285
Feb 9, 2024649.00p654.20p628.40p628.40p2,805,729
Feb 8, 2024658.60p662.20p650.20p650.20p10,828,616
Feb 7, 2024664.00p667.00p659.00p660.40p2,040,995
Feb 6, 2024661.20p668.40p656.40p666.40p1,583,631
Feb 5, 2024661.40p666.60p654.20p659.00p2,091,228
Feb 2, 2024662.00p666.60p649.00p651.00p1,476,407
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.311.36
Bluefield Solar Income Fund Limited99.000.71
Savills PLC1,032.000.58

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
International Distributions Services PLC215.19-5.29