741.80p-24.40 (-3.18%)26 Nov 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Land Securities Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 25, 2021743.20p766.20p741.32p766.20p2,415,855
Nov 24, 2021750.40p757.40p747.60p747.80p2,880,135
Nov 23, 2021739.20p746.60p731.80p740.40p1,428,266
Nov 22, 2021746.20p751.84p742.80p746.00p2,797,753
Nov 19, 2021749.40p762.00p737.55p743.60p8,067,210
Nov 18, 2021726.40p746.20p723.20p745.80p1,940,926
Nov 17, 2021741.20p744.00p717.40p722.20p5,942,602
Nov 16, 2021720.00p751.40p718.02p736.40p3,135,273
Nov 15, 2021702.40p715.20p701.00p710.20p2,868,958
Nov 12, 2021703.80p713.00p701.00p706.40p1,152,926
Nov 11, 2021706.00p715.60p697.60p702.00p1,432,125
Nov 10, 2021696.60p706.20p695.00p706.20p1,886,623
Nov 9, 2021694.20p703.60p693.80p697.00p963,545
Nov 8, 2021705.20p709.05p695.20p697.60p1,376,846
Nov 5, 2021693.60p708.60p685.04p707.80p1,464,848
Nov 4, 2021682.00p705.20p681.20p694.40p2,097,650
Nov 3, 2021674.00p678.60p671.60p678.60p1,085,781
Nov 2, 2021687.80p687.80p675.80p679.60p1,189,172
Nov 1, 2021683.40p695.00p679.75p686.40p1,529,871
Oct 29, 2021681.80p693.40p678.60p687.00p1,968,284
Oct 28, 2021686.60p690.80p681.40p685.00p1,401,840
Oct 27, 2021682.40p691.70p678.80p688.20p1,016,462
Oct 26, 2021676.20p692.20p675.00p685.80p1,722,140
Oct 25, 2021680.60p682.20p674.42p675.80p1,574,230
Oct 22, 2021681.60p683.20p675.81p680.40p1,013,264
Oct 21, 2021678.20p685.97p674.49p680.00p1,082,456
Oct 20, 2021697.80p697.80p676.40p678.20p2,969,907
Oct 19, 2021697.20p699.60p686.80p698.60p1,889,972
Oct 18, 2021708.40p709.95p696.40p696.40p1,112,550
Oct 15, 2021700.40p711.60p695.60p711.60p1,345,501
Oct 14, 2021702.00p702.00p695.40p698.00p1,883,767
Oct 13, 2021699.00p707.60p695.00p698.20p1,190,887
Oct 12, 2021682.20p700.00p681.60p699.80p1,238,952
Oct 11, 2021685.00p690.80p679.00p690.80p1,472,835
Oct 8, 2021688.40p694.32p684.60p689.00p2,087,996
Oct 7, 2021694.80p696.60p689.20p689.20p1,178,277
Oct 6, 2021694.20p697.00p681.70p684.60p2,653,731
Oct 5, 2021694.00p702.00p694.00p700.80p964,285
Oct 4, 2021697.60p701.80p692.20p694.40p1,140,496
Oct 1, 2021688.60p699.80p681.00p697.00p3,910,325
Sep 30, 2021707.00p710.80p697.00p697.00p4,357,035
Sep 29, 2021699.20p711.60p696.80p704.40p1,608,310
Sep 28, 2021712.60p715.20p696.00p699.00p1,727,405
Sep 27, 2021698.80p719.07p694.40p714.00p1,837,359
Sep 24, 2021700.60p703.29p691.60p692.00p1,121,761
Sep 23, 2021709.20p714.80p703.60p703.60p1,554,648
Sep 22, 2021709.80p713.40p704.60p704.60p1,217,882
Sep 21, 2021701.20p709.60p697.00p705.80p1,313,967
Sep 20, 2021688.80p700.20p682.20p696.00p1,417,534
Sep 17, 2021697.80p704.80p695.20p696.80p5,956,339
Showing 1 to 50 of 252