Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBp 638.00
+7.50 (1.19%)
Nov 6, 2025, 6:51 PM BST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 634.00 | 645.50 | 632.00 | 638.00 | 638.00 | 1.19% | 3,584,250 |
| Nov 5, 2025 | 630.00 | 640.47 | 626.00 | 630.50 | 630.50 | 0.48% | 2,776,211 |
| Nov 4, 2025 | 592.00 | 629.50 | 592.00 | 627.50 | 627.50 | 2.03% | 4,547,200 |
| Nov 3, 2025 | 621.00 | 625.00 | 614.00 | 615.00 | 615.00 | -1.05% | 1,643,598 |
| Oct 31, 2025 | 629.00 | 631.50 | 620.50 | 621.50 | 621.50 | -1.35% | 2,626,971 |
| Oct 30, 2025 | 640.50 | 643.00 | 628.50 | 630.00 | 630.00 | -1.56% | 1,681,575 |
| Oct 29, 2025 | 641.00 | 645.50 | 637.00 | 640.00 | 640.00 | 0.08% | 2,585,825 |
| Oct 28, 2025 | 646.00 | 647.00 | 634.00 | 639.50 | 639.50 | -0.85% | 1,885,052 |
| Oct 27, 2025 | 650.00 | 652.50 | 643.81 | 645.00 | 645.00 | -0.77% | 3,649,433 |
| Oct 24, 2025 | 647.50 | 650.00 | 636.50 | 650.00 | 650.00 | 0.70% | 2,041,283 |
| Oct 23, 2025 | 645.50 | 651.00 | 641.50 | 645.50 | 645.50 | - | 3,481,910 |
| Oct 22, 2025 | 635.50 | 648.50 | 632.50 | 645.50 | 645.50 | 2.87% | 2,877,828 |
| Oct 21, 2025 | 622.00 | 628.50 | 621.00 | 627.50 | 627.50 | 1.05% | 1,873,503 |
| Oct 20, 2025 | 620.00 | 624.50 | 615.00 | 621.00 | 621.00 | 0.08% | 1,797,779 |
| Oct 17, 2025 | 616.50 | 620.50 | 612.50 | 620.50 | 620.50 | -0.08% | 2,226,966 |
| Oct 16, 2025 | 624.00 | 625.00 | 617.00 | 621.00 | 621.00 | - | 2,038,124 |
| Oct 15, 2025 | 614.50 | 638.50 | 612.70 | 621.00 | 621.00 | 1.80% | 7,683,415 |
| Oct 14, 2025 | 601.00 | 616.44 | 600.27 | 610.00 | 610.00 | 1.33% | 6,746,866 |
| Oct 13, 2025 | 588.50 | 602.50 | 586.50 | 602.00 | 602.00 | 2.56% | 2,540,385 |
| Oct 10, 2025 | 592.00 | 597.50 | 586.00 | 587.00 | 587.00 | -0.51% | 2,129,966 |
| Oct 9, 2025 | 586.50 | 595.00 | 586.50 | 590.00 | 590.00 | 0.43% | 8,839,370 |
| Oct 8, 2025 | 593.00 | 595.00 | 584.50 | 587.50 | 587.50 | -1.18% | 2,655,215 |
| Oct 7, 2025 | 599.50 | 601.00 | 594.50 | 594.50 | 594.50 | -1.08% | 2,383,835 |
| Oct 6, 2025 | 597.50 | 604.50 | 592.50 | 601.00 | 601.00 | 0.42% | 2,001,988 |
| Oct 3, 2025 | 587.50 | 598.50 | 584.00 | 598.50 | 598.50 | 2.05% | 3,134,337 |
| Oct 2, 2025 | 597.00 | 599.00 | 583.50 | 586.50 | 586.50 | -1.84% | 1,940,981 |
| Oct 1, 2025 | 581.50 | 597.50 | 577.50 | 597.50 | 597.50 | 2.66% | 4,083,496 |
| Sep 30, 2025 | 581.50 | 582.00 | 573.74 | 582.00 | 582.00 | - | 3,604,523 |
| Sep 29, 2025 | 581.00 | 582.50 | 575.50 | 582.00 | 582.00 | 0.52% | 5,037,943 |
| Sep 26, 2025 | 575.00 | 582.50 | 574.00 | 579.00 | 579.00 | 0.70% | 2,265,917 |
| 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 |