1. Share Prices

  2. Land Securities Group PLC (LAND)

618.00p+4.00 (+0.65%)05 Dec 2025, 17:00
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
Dec 5, 2025613.50p626.00p611.00p618.00p4,007,050
Dec 4, 2025611.50p622.00p608.00p614.00p2,237,326
Dec 3, 2025615.00p618.50p604.50p610.50p2,660,449
Dec 2, 2025602.50p618.50p601.50p612.00p5,852,624
Dec 1, 2025602.00p604.00p593.50p600.50p4,996,020
Nov 28, 2025610.00p610.00p600.50p605.00p3,837,130
Nov 27, 2025597.50p628.50p594.00p605.00p11,533,041
Nov 26, 2025596.50p613.38p588.50p612.50p12,436,112
Nov 25, 2025590.50p597.50p586.50p594.50p3,160,599
Nov 24, 2025592.50p593.00p585.00p588.50p4,992,532
Nov 21, 2025586.00p593.00p583.90p589.00p2,511,168
Nov 20, 2025599.00p600.50p586.00p588.00p4,060,805
Nov 19, 2025603.00p605.50p594.08p597.00p2,341,971
Nov 18, 2025596.50p604.50p595.50p599.50p2,501,908
Nov 17, 2025615.00p619.50p602.50p608.00p5,651,304
Nov 14, 2025635.00p635.82p611.00p613.00p6,105,199
Nov 13, 2025643.00p647.00p639.50p647.00p6,930,409
Nov 12, 2025644.50p647.50p641.00p641.00p2,444,130
Nov 11, 2025646.00p650.50p641.80p646.00p3,073,904
Nov 10, 2025643.00p645.50p639.00p640.00p1,083,753
Nov 7, 2025637.50p644.00p636.50p642.50p1,863,897
Nov 6, 2025634.00p645.50p632.00p638.00p3,622,933
Nov 5, 2025630.00p640.47p626.00p630.50p2,776,211
Nov 4, 2025592.00p629.50p592.00p627.50p4,547,200
Nov 3, 2025621.00p625.00p614.00p616.00p1,536,883
Oct 31, 2025629.00p631.50p620.50p621.50p2,626,971
Oct 30, 2025640.50p643.00p628.50p631.50p1,583,369
Oct 29, 2025641.00p645.50p637.00p640.00p2,585,825
Oct 28, 2025646.00p647.00p634.00p639.50p1,885,052
Oct 27, 2025650.00p652.50p643.81p645.00p3,649,433
Oct 24, 2025647.50p650.00p636.50p650.00p2,041,283
Oct 23, 2025645.50p651.00p641.00p645.50p3,481,910
Oct 22, 2025635.50p648.50p632.50p645.50p2,877,828
Oct 21, 2025622.00p629.00p621.00p627.50p1,873,503
Oct 20, 2025620.00p624.50p615.00p621.00p1,797,779
Oct 17, 2025616.50p620.50p612.50p620.50p2,226,966
Oct 16, 2025624.00p625.50p617.00p621.00p2,038,124
Oct 15, 2025614.50p638.50p612.70p621.00p7,683,415
Oct 14, 2025601.00p616.44p600.27p610.00p6,746,866
Oct 13, 2025588.50p602.50p586.00p600.50p1,188,559
Oct 10, 2025592.00p597.50p586.00p587.00p2,129,966
Oct 9, 2025586.50p595.50p586.50p590.00p8,839,370
Oct 8, 2025593.00p595.50p584.50p587.50p2,655,215
Oct 7, 2025599.50p601.00p594.50p594.50p2,383,835
Oct 6, 2025597.50p604.50p592.00p601.00p2,001,988
Oct 3, 2025587.50p598.50p584.00p598.50p3,134,337
Oct 2, 2025597.00p599.00p583.50p586.50p1,940,981
Oct 1, 2025581.50p597.50p577.50p597.50p4,083,496
Sep 30, 2025581.50p582.00p573.50p582.00p3,604,523
Sep 29, 2025581.00p583.00p575.50p582.00p5,037,943
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.