Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 553.00
-8.00 (-1.43%)
At close: Mar 20, 2026
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 565.50 | 571.50 | 553.00 | 553.00 | 553.00 | -1.43% | 6,407,698 |
| Mar 19, 2026 | 580.50 | 581.50 | 561.00 | 561.00 | 561.00 | -4.83% | 3,757,759 |
| Mar 18, 2026 | 594.00 | 600.50 | 584.50 | 589.50 | 589.50 | -0.59% | 1,915,390 |
| Mar 17, 2026 | 592.50 | 602.50 | 589.50 | 593.00 | 593.00 | 0.17% | 5,839,097 |
| Mar 16, 2026 | 586.00 | 598.50 | 583.84 | 592.00 | 592.00 | 1.11% | 1,525,713 |
| Mar 13, 2026 | 588.00 | 598.50 | 582.00 | 585.50 | 585.50 | -1.10% | 1,410,855 |
| Mar 12, 2026 | 586.00 | 592.50 | 583.50 | 592.00 | 592.00 | 0.34% | 1,974,836 |
| Mar 11, 2026 | 592.00 | 594.50 | 584.25 | 590.00 | 590.00 | -1.09% | 2,176,179 |
| Mar 10, 2026 | 597.50 | 607.50 | 593.50 | 596.50 | 596.50 | 1.53% | 2,475,947 |
| Mar 9, 2026 | 593.00 | 594.50 | 573.00 | 587.50 | 587.50 | -3.45% | 3,343,801 |
| Mar 6, 2026 | 622.00 | 625.10 | 606.00 | 608.50 | 608.50 | -1.85% | 2,495,736 |
| Mar 5, 2026 | 627.00 | 631.50 | 617.50 | 620.00 | 620.00 | -1.12% | 2,786,790 |
| Mar 4, 2026 | 612.00 | 627.00 | 609.50 | 627.00 | 627.00 | 2.12% | 2,830,362 |
| Mar 3, 2026 | 633.00 | 635.00 | 612.50 | 614.00 | 614.00 | -4.06% | 4,240,300 |
| Mar 2, 2026 | 636.50 | 650.00 | 630.50 | 640.00 | 640.00 | -1.01% | 3,042,629 |
| Feb 27, 2026 | 656.00 | 665.50 | 630.00 | 646.50 | 646.50 | -1.52% | 10,977,680 |
| Feb 26, 2026 | 655.00 | 663.00 | 642.50 | 656.50 | 656.50 | 0.23% | 2,274,864 |
| Feb 25, 2026 | 655.00 | 663.52 | 650.50 | 655.00 | 655.00 | 0.38% | 2,653,160 |
| Feb 24, 2026 | 664.00 | 670.50 | 650.50 | 652.50 | 652.50 | -1.81% | 8,478,876 |
| Feb 23, 2026 | 665.00 | 673.00 | 663.40 | 664.50 | 664.50 | -0.60% | 8,500,754 |
| Feb 20, 2026 | 663.50 | 670.50 | 656.00 | 668.50 | 668.50 | 1.21% | 2,629,250 |
| Feb 19, 2026 | 659.50 | 660.50 | 652.29 | 660.50 | 660.50 | 0.38% | 2,120,513 |
| Feb 18, 2026 | 667.50 | 668.75 | 657.00 | 658.00 | 658.00 | -1.20% | 2,160,812 |
| Feb 17, 2026 | 654.50 | 666.00 | 650.00 | 666.00 | 666.00 | 2.38% | 3,010,238 |
| Feb 16, 2026 | 644.50 | 657.50 | 644.26 | 650.50 | 650.50 | 1.01% | 1,749,566 |
| Feb 13, 2026 | 652.50 | 654.00 | 636.50 | 644.00 | 644.00 | -1.60% | 3,373,245 |
| Feb 12, 2026 | 668.00 | 670.50 | 647.50 | 654.50 | 654.50 | -2.39% | 4,016,295 |
| Feb 11, 2026 | 660.00 | 676.50 | 652.00 | 670.50 | 670.50 | 1.98% | 2,234,359 |
| Feb 10, 2026 | 655.50 | 661.50 | 652.00 | 657.50 | 657.50 | 0.46% | 1,386,417 |
| Feb 9, 2026 | 663.00 | 665.50 | 646.50 | 654.50 | 654.50 | -0.83% | 3,580,485 |
| Feb 6, 2026 | 666.50 | 669.50 | 658.50 | 660.00 | 660.00 | -0.90% | 1,613,927 |
| Feb 5, 2026 | 674.50 | 675.00 | 655.29 | 666.00 | 666.00 | -1.33% | 8,553,799 |
| Feb 4, 2026 | 657.00 | 678.50 | 652.30 | 675.00 | 675.00 | 3.53% | 3,939,750 |
| Feb 3, 2026 | 650.00 | 656.00 | 649.00 | 652.00 | 652.00 | 0.38% | 1,793,088 |
| Feb 2, 2026 | 653.50 | 656.50 | 649.50 | 649.50 | 649.50 | -0.15% | 1,998,826 |
| Jan 30, 2026 | 652.50 | 654.00 | 648.50 | 650.50 | 650.50 | -0.46% | 2,614,876 |
| Jan 29, 2026 | 653.00 | 656.78 | 648.00 | 653.50 | 653.50 | - | 1,096,118 |
| Jan 28, 2026 | 649.50 | 659.00 | 644.50 | 653.50 | 653.50 | 0.85% | 2,204,440 |
| Jan 27, 2026 | 646.50 | 648.50 | 639.75 | 648.00 | 648.00 | 0.47% | 1,563,909 |
| Jan 26, 2026 | 640.00 | 647.00 | 637.00 | 645.00 | 645.00 | 1.18% | 1,957,729 |
| Jan 23, 2026 | 639.50 | 645.00 | 636.50 | 637.50 | 637.50 | -0.55% | 2,037,035 |
| Jan 22, 2026 | 641.50 | 658.07 | 636.00 | 641.00 | 641.00 | 0.79% | 3,066,809 |
| Jan 21, 2026 | 633.50 | 643.50 | 630.00 | 636.00 | 636.00 | 0.16% | 2,082,367 |
| Jan 20, 2026 | 653.00 | 655.50 | 629.00 | 635.00 | 635.00 | -2.91% | 1,895,697 |
| Jan 19, 2026 | 650.00 | 654.00 | 644.50 | 654.00 | 654.00 | 0.62% | 1,892,505 |
| Jan 16, 2026 | 639.00 | 652.00 | 638.00 | 650.00 | 650.00 | 1.33% | 2,728,347 |
| Jan 15, 2026 | 628.00 | 643.50 | 624.00 | 641.50 | 641.50 | 2.15% | 2,251,748 |
| Jan 14, 2026 | 629.00 | 631.29 | 619.00 | 628.00 | 628.00 | 0.08% | 2,370,848 |
| Jan 13, 2026 | 626.00 | 636.50 | 625.00 | 627.50 | 627.50 | -0.08% | 1,633,941 |
| Jan 12, 2026 | 643.50 | 645.50 | 620.00 | 628.00 | 628.00 | -2.48% | 2,489,349 |