Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBp 579.00
+4.00 (0.70%)
Sep 26, 2025, 5:29 PM BST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 575.00 | 582.50 | 574.00 | 579.00 | 579.00 | 0.70% | 2,265,591 |
| Sep 25, 2025 | 575.50 | 579.50 | 572.00 | 575.00 | 575.00 | -0.95% | 2,707,303 |
| Sep 24, 2025 | 574.50 | 586.00 | 572.50 | 580.50 | 580.50 | 0.87% | 9,311,996 |
| Sep 23, 2025 | 565.00 | 590.00 | 564.00 | 575.50 | 575.50 | 2.22% | 16,857,007 |
| Sep 22, 2025 | 560.00 | 584.90 | 553.50 | 563.00 | 563.00 | 0.27% | 6,141,575 |
| Sep 19, 2025 | 557.00 | 566.00 | 552.00 | 561.50 | 561.50 | 1.35% | 11,234,466 |
| Sep 18, 2025 | 546.50 | 561.50 | 545.00 | 554.00 | 554.00 | 0.73% | 5,427,646 |
| Sep 17, 2025 | 547.50 | 552.00 | 545.93 | 550.00 | 550.00 | 0.92% | 1,849,500 |
| Sep 16, 2025 | 556.50 | 559.50 | 545.00 | 545.00 | 545.00 | -1.62% | 1,880,560 |
| Sep 15, 2025 | 544.50 | 554.00 | 542.00 | 554.00 | 554.00 | 1.74% | 3,149,168 |
| Sep 12, 2025 | 550.50 | 552.00 | 539.50 | 544.50 | 544.50 | -0.91% | 1,786,152 |
| Sep 11, 2025 | 542.00 | 549.50 | 541.00 | 549.50 | 549.50 | 1.38% | 2,504,863 |
| Sep 10, 2025 | 546.00 | 552.00 | 538.00 | 542.00 | 542.00 | -0.73% | 2,380,082 |
| Sep 9, 2025 | 543.00 | 551.50 | 542.50 | 546.00 | 546.00 | 0.83% | 1,657,900 |
| Sep 8, 2025 | 541.00 | 546.88 | 539.50 | 541.50 | 541.50 | 0.37% | 2,085,604 |
| Sep 5, 2025 | 538.50 | 543.50 | 532.00 | 539.50 | 539.50 | 0.75% | 2,427,627 |
| Sep 4, 2025 | 535.00 | 541.50 | 534.00 | 535.50 | 535.50 | 0.28% | 1,974,138 |
| Sep 3, 2025 | 529.50 | 537.00 | 522.50 | 534.00 | 534.00 | 0.95% | 2,681,283 |
| Sep 2, 2025 | 550.00 | 551.00 | 528.50 | 529.00 | 529.00 | -4.17% | 2,766,858 |
| Sep 1, 2025 | 553.00 | 555.50 | 551.00 | 552.00 | 552.00 | -0.36% | 921,508 |
| Aug 29, 2025 | 560.00 | 560.50 | 551.00 | 554.00 | 554.00 | -0.89% | 2,509,228 |
| Aug 28, 2025 | 570.00 | 573.00 | 555.00 | 559.00 | 559.00 | -2.19% | 3,120,102 |
| Aug 27, 2025 | 569.50 | 578.50 | 568.50 | 571.50 | 571.50 | - | 1,207,958 |
| Aug 26, 2025 | 580.00 | 580.50 | 567.50 | 571.50 | 571.50 | -1.12% | 4,181,930 |
| Aug 22, 2025 | 573.00 | 580.00 | 569.00 | 578.00 | 578.00 | 0.61% | 1,152,795 |
| Aug 21, 2025 | 577.00 | 577.50 | 568.50 | 574.50 | 574.50 | -0.26% | 1,194,599 |
| Aug 20, 2025 | 569.00 | 576.00 | 565.00 | 576.00 | 576.00 | 1.59% | 1,800,113 |
| Aug 19, 2025 | 567.00 | 570.50 | 565.00 | 567.00 | 567.00 | -0.18% | 1,271,232 |
| Aug 18, 2025 | 577.00 | 578.00 | 568.00 | 568.00 | 568.00 | -1.05% | 1,288,906 |
| Aug 15, 2025 | 584.00 | 584.00 | 572.00 | 574.00 | 574.00 | -0.61% | 1,539,398 |
| Aug 14, 2025 | 577.50 | 581.00 | 573.50 | 577.50 | 577.50 | 0.09% | 1,343,784 |
| Aug 13, 2025 | 576.50 | 578.00 | 571.00 | 577.00 | 577.00 | 0.70% | 1,839,163 |
| Aug 12, 2025 | 585.00 | 587.00 | 573.00 | 573.00 | 573.00 | -1.88% | 1,222,868 |
| Aug 11, 2025 | 588.00 | 588.50 | 582.50 | 584.00 | 584.00 | -0.17% | 1,275,363 |
| Aug 8, 2025 | 590.50 | 590.50 | 583.00 | 585.00 | 585.00 | 0.34% | 1,673,078 |
| Aug 7, 2025 | 583.00 | 586.00 | 574.50 | 583.00 | 583.00 | -0.60% | 3,653,597 |
| Aug 6, 2025 | 581.00 | 587.50 | 579.50 | 586.50 | 586.50 | 1.56% | 2,099,002 |
| Aug 5, 2025 | 577.00 | 580.50 | 574.00 | 577.50 | 577.50 | 0.17% | 1,708,271 |
| Aug 4, 2025 | 574.00 | 581.00 | 573.00 | 576.50 | 576.50 | 0.52% | 2,127,751 |
| Aug 1, 2025 | 570.50 | 576.50 | 567.50 | 573.50 | 573.50 | -0.69% | 1,403,011 |
| Jul 31, 2025 | 580.50 | 583.00 | 576.00 | 577.50 | 577.50 | - | 3,286,648 |
| Jul 30, 2025 | 585.00 | 587.50 | 575.00 | 577.50 | 577.50 | -0.86% | 1,477,035 |
| Jul 29, 2025 | 586.50 | 590.50 | 581.97 | 582.50 | 582.50 | -1.35% | 1,155,132 |
| Jul 28, 2025 | 588.50 | 591.50 | 586.00 | 590.50 | 590.50 | 1.03% | 1,516,157 |
| Jul 25, 2025 | 590.00 | 590.00 | 578.50 | 584.50 | 584.50 | -0.85% | 1,541,853 |
| Jul 24, 2025 | 587.00 | 589.50 | 583.50 | 589.50 | 589.50 | 0.68% | 1,090,580 |
| Jul 23, 2025 | 595.50 | 596.00 | 585.50 | 585.50 | 585.50 | -1.10% | 1,882,855 |
| Jul 22, 2025 | 587.00 | 592.50 | 582.50 | 592.00 | 592.00 | 1.02% | 1,302,314 |
| Jul 21, 2025 | 576.50 | 587.50 | 576.50 | 586.00 | 586.00 | 1.30% | 1,458,979 |
| Jul 18, 2025 | 576.00 | 582.00 | 573.50 | 578.50 | 578.50 | 1.22% | 1,899,125 |