Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBp 539.50
+4.00 (0.75%)
Sep 5, 2025, 7:14 PM BST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 538.50 | 543.50 | 532.00 | 539.50 | 539.50 | 0.75% | 2,427,383 |
| 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 |
| Jul 17, 2025 | 572.00 | 576.00 | 569.00 | 571.50 | 571.50 | -0.09% | 2,480,656 |
| Jul 16, 2025 | 573.00 | 575.50 | 563.50 | 572.00 | 572.00 | -0.95% | 4,445,907 |
| Jul 15, 2025 | 580.50 | 584.00 | 577.00 | 577.50 | 577.50 | -0.60% | 2,283,353 |
| Jul 14, 2025 | 573.50 | 581.00 | 573.50 | 581.00 | 581.00 | 0.87% | 1,135,959 |
| Jul 11, 2025 | 577.50 | 580.73 | 572.00 | 576.00 | 576.00 | -0.78% | 1,869,084 |
| Jul 10, 2025 | 593.00 | 595.50 | 579.20 | 580.50 | 580.50 | -2.52% | 2,626,211 |
| Jul 9, 2025 | 595.50 | 597.00 | 589.50 | 595.50 | 595.50 | 0.68% | 1,720,296 |
| Jul 8, 2025 | 594.50 | 599.00 | 588.00 | 591.50 | 591.50 | -1.25% | 1,858,343 |
| Jul 7, 2025 | 600.50 | 603.50 | 596.50 | 599.00 | 599.00 | 0.08% | 2,116,921 |
| Jul 4, 2025 | 600.50 | 601.00 | 593.16 | 598.50 | 598.50 | -0.33% | 1,119,434 |
| Jul 3, 2025 | 602.00 | 611.00 | 599.00 | 600.50 | 600.50 | 0.08% | 3,233,879 |
| Jul 2, 2025 | 631.00 | 634.00 | 600.00 | 600.00 | 600.00 | -5.29% | 3,641,189 |
| Jul 1, 2025 | 630.00 | 636.50 | 628.00 | 633.50 | 633.50 | 0.40% | 3,468,046 |
| Jun 30, 2025 | 628.00 | 638.00 | 627.50 | 631.00 | 631.00 | -0.47% | 2,606,179 |
| Jun 27, 2025 | 632.00 | 637.50 | 629.50 | 634.00 | 634.00 | 0.40% | 1,617,469 |