Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Land Securities Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 967.60 975.60 953.60 961.20 2,766,082
Feb 20, 2020 968.20 972.00 964.40 967.60 1,110,173
Feb 19, 2020 978.20 979.80 968.80 970.00 1,607,930
Feb 18, 2020 976.40 989.40 970.00 970.00 3,828,261
Feb 17, 2020 997.20 997.20 976.00 982.00 2,009,134
Feb 14, 2020 975.60 997.00 973.00 995.80 2,095,722
Feb 13, 2020 981.20 985.536 967.60 971.00 2,568,165
Feb 12, 2020 976.80 988.20 969.20 984.80 2,011,930
Feb 11, 2020 960.00 974.40 959.20 972.60 1,671,385
Feb 10, 2020 937.00 957.40 933.80 956.20 1,474,462
Feb 7, 2020 947.60 949.20 934.476 940.80 1,991,923
Feb 6, 2020 961.00 964.20 943.80 943.80 1,454,432
Feb 5, 2020 955.80 962.20 950.80 955.40 3,151,970
Feb 4, 2020 948.00 958.20 946.50 955.60 1,548,979
Feb 3, 2020 939.80 947.80 936.40 945.60 2,017,754
Jan 31, 2020 949.00 953.00 937.00 938.00 1,715,785
Jan 30, 2020 962.60 964.60 943.60 950.00 2,557,236
Jan 29, 2020 961.80 969.20 958.20 965.40 2,142,884
Jan 28, 2020 960.00 961.20 948.60 961.00 1,460,174
Jan 27, 2020 966.40 966.40 947.80 949.00 1,391,982
Jan 24, 2020 964.20 974.60 960.80 970.00 2,242,990
Jan 23, 2020 959.00 971.60 955.20 958.80 2,002,076
Jan 22, 2020 970.00 970.00 953.40 957.60 1,993,785
Jan 21, 2020 970.40 973.893 962.00 966.00 1,404,530
Jan 20, 2020 982.60 983.554 970.80 971.40 952,655
Jan 17, 2020 972.60 988.60 965.80 980.20 1,961,787
Jan 16, 2020 969.80 972.20 962.40 965.20 2,063,122
Jan 15, 2020 959.00 963.80 951.00 963.80 2,179,391
Jan 14, 2020 966.00 969.80 957.40 959.80 1,797,143
Jan 13, 2020 957.80 964.497 952.60 953.20 1,715,244
Jan 10, 2020 972.00 973.20 956.40 956.80 1,481,737
Jan 9, 2020 981.20 991.80 960.60 963.80 2,177,748
Jan 8, 2020 993.80 994.595 970.20 978.80 2,450,023
Jan 7, 2020 992.40 996.795 984.40 993.20 1,728,421
Jan 6, 2020 986.40 986.40 975.20 983.00 2,417,311
Jan 3, 2020 990.00 992.20 983.60 989.40 2,568,563
Jan 2, 2020 992.00 1,001.00 990.00 994.00 2,178,147
Jan 1, 2020 982.00 990.00 982.00 990.00 739,286
Dec 31, 2019 982.00 990.00 982.00 990.00 739,286
Dec 30, 2019 984.00 989.20 978.80 989.00 2,283,447
Dec 27, 2019 972.00 983.20 971.60 981.40 1,516,312
Dec 26, 2019 956.80 972.60 956.80 969.60 430,308
Dec 25, 2019 956.80 972.60 956.80 969.60 430,308
Dec 24, 2019 956.80 972.60 956.80 969.60 430,308
Dec 23, 2019 948.40 964.80 944.00 961.80 3,106,302
Dec 20, 2019 964.40 965.456 942.60 942.60 9,823,577
Dec 19, 2019 956.40 965.20 953.80 962.80 4,067,967
Dec 18, 2019 962.40 964.00 949.00 954.40 2,633,563
Dec 17, 2019 997.00 1,000.00 956.80 965.80 3,491,900
Dec 16, 2019 1,006.50 1,016.00 1,000.00 1,001.00 3,359,211
Showing 1 to 50 of 259