- Share Prices
Land Securities Group PLC (LAND)
619.50p-12.50 (-1.98%)16 Apr 2024, 18:28
Land Securities Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 15, 2024 | 634.00p | 636.50p | 628.00p | 632.00p | 1,384,559 |
Apr 12, 2024 | 640.50p | 642.00p | 631.50p | 633.50p | 1,380,511 |
Apr 11, 2024 | 628.50p | 638.50p | 626.50p | 634.50p | 2,445,297 |
Apr 10, 2024 | 645.00p | 647.50p | 626.00p | 629.00p | 8,459,218 |
Apr 9, 2024 | 640.00p | 643.50p | 634.50p | 639.50p | 1,797,681 |
Apr 8, 2024 | 630.50p | 643.50p | 629.00p | 641.50p | 1,251,440 |
Apr 5, 2024 | 635.00p | 635.00p | 627.00p | 631.50p | 1,095,239 |
Apr 4, 2024 | 631.00p | 643.50p | 629.00p | 643.50p | 18,469,255 |
Apr 3, 2024 | 637.50p | 642.00p | 628.75p | 631.00p | 2,127,274 |
Apr 2, 2024 | 656.00p | 656.50p | 634.72p | 637.50p | 20,480,896 |
Mar 28, 2024 | 661.80p | 661.80p | 650.90p | 658.20p | 3,697,075 |
Mar 27, 2024 | 656.40p | 659.40p | 650.20p | 657.80p | 846,119 |
Mar 26, 2024 | 647.00p | 656.60p | 647.00p | 656.60p | 2,184,990 |
Mar 25, 2024 | 648.00p | 650.60p | 641.40p | 648.60p | 1,505,484 |
Mar 22, 2024 | 652.00p | 655.40p | 648.60p | 651.00p | 1,110,288 |
Mar 21, 2024 | 641.20p | 651.60p | 638.80p | 649.60p | 1,920,423 |
Mar 20, 2024 | 624.20p | 631.80p | 622.80p | 629.60p | 1,691,163 |
Mar 19, 2024 | 624.20p | 624.40p | 618.20p | 624.00p | 1,184,178 |
Mar 18, 2024 | 616.80p | 626.60p | 615.80p | 622.20p | 1,705,944 |
Mar 15, 2024 | 616.80p | 626.20p | 614.80p | 616.80p | 5,215,663 |
Mar 14, 2024 | 622.60p | 631.60p | 618.00p | 619.20p | 2,305,491 |
Mar 13, 2024 | 626.00p | 628.20p | 620.80p | 624.60p | 1,925,198 |
Mar 12, 2024 | 631.00p | 631.00p | 622.00p | 624.20p | 4,092,714 |
Mar 11, 2024 | 628.40p | 636.80p | 623.60p | 626.80p | 3,478,703 |
Mar 8, 2024 | 627.20p | 635.40p | 620.80p | 632.40p | 1,398,528 |
Mar 7, 2024 | 626.80p | 634.20p | 620.60p | 624.60p | 2,465,020 |
Mar 6, 2024 | 616.40p | 633.40p | 616.10p | 626.80p | 2,710,851 |
Mar 5, 2024 | 617.40p | 621.20p | 614.00p | 616.20p | 2,962,996 |
Mar 4, 2024 | 624.40p | 624.80p | 615.40p | 620.60p | 1,598,135 |
Mar 1, 2024 | 625.00p | 628.80p | 620.00p | 627.40p | 2,818,924 |
Feb 29, 2024 | 620.20p | 626.80p | 615.20p | 619.60p | 6,325,657 |
Feb 28, 2024 | 619.60p | 621.60p | 602.40p | 613.20p | 9,034,284 |
Feb 27, 2024 | 621.00p | 627.80p | 618.40p | 619.40p | 10,472,182 |
Feb 26, 2024 | 625.60p | 626.80p | 620.00p | 623.00p | 8,025,099 |
Feb 23, 2024 | 632.60p | 636.40p | 623.40p | 623.80p | 2,852,109 |
Feb 22, 2024 | 640.40p | 641.80p | 627.60p | 629.60p | 1,556,784 |
Feb 21, 2024 | 645.00p | 649.60p | 642.72p | 645.80p | 1,709,572 |
Feb 20, 2024 | 642.80p | 646.00p | 636.20p | 645.40p | 1,257,351 |
Feb 19, 2024 | 643.60p | 648.00p | 640.40p | 645.20p | 941,634 |
Feb 16, 2024 | 646.40p | 650.00p | 641.20p | 645.40p | 1,282,616 |
Feb 15, 2024 | 641.00p | 648.80p | 637.20p | 644.20p | 1,274,094 |
Feb 14, 2024 | 632.40p | 643.60p | 632.40p | 635.00p | 1,452,305 |
Feb 13, 2024 | 638.60p | 641.80p | 625.00p | 630.80p | 1,531,156 |
Feb 12, 2024 | 631.40p | 643.00p | 630.40p | 641.80p | 2,408,285 |
Feb 9, 2024 | 649.00p | 654.20p | 628.40p | 628.40p | 2,805,729 |
Feb 8, 2024 | 658.60p | 662.20p | 650.20p | 650.20p | 10,828,616 |
Feb 7, 2024 | 664.00p | 667.00p | 659.00p | 660.40p | 2,040,995 |
Feb 6, 2024 | 661.20p | 668.40p | 656.40p | 666.40p | 1,583,631 |
Feb 5, 2024 | 661.40p | 666.60p | 654.20p | 659.00p | 2,091,228 |
Feb 2, 2024 | 662.00p | 666.60p | 649.00p | 651.00p | 1,476,407 |