Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBp 573.50
-4.00 (-0.69%)
Aug 1, 2025, 7:13 PM BST
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 570.50 | 576.50 | 567.50 | 573.50 | 573.50 | -0.69% | 1,402,377 |
| 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 |
| Jun 26, 2025 | 624.50 | 635.00 | 622.50 | 631.50 | 631.50 | 1.45% | 1,738,610 |
| Jun 25, 2025 | 629.00 | 629.00 | 619.50 | 622.50 | 622.50 | -0.48% | 1,787,621 |
| Jun 24, 2025 | 628.00 | 630.00 | 622.00 | 625.50 | 625.50 | 0.72% | 2,917,865 |
| Jun 23, 2025 | 615.50 | 624.50 | 615.50 | 621.00 | 621.00 | -0.64% | 1,176,524 |
| Jun 20, 2025 | 626.50 | 631.50 | 624.00 | 625.00 | 625.00 | 0.48% | 5,853,818 |
| Jun 19, 2025 | 621.50 | 625.00 | 618.50 | 622.00 | 622.00 | -0.56% | 1,621,929 |
| Jun 18, 2025 | 620.50 | 626.50 | 616.00 | 625.50 | 625.50 | 1.13% | 1,943,355 |
| Jun 17, 2025 | 616.50 | 619.00 | 611.50 | 618.50 | 618.50 | 0.16% | 2,262,706 |
| Jun 16, 2025 | 616.50 | 619.00 | 612.06 | 617.50 | 617.50 | 0.24% | 3,904,152 |
| Jun 13, 2025 | 622.50 | 624.00 | 615.00 | 616.00 | 616.00 | -1.12% | 3,464,954 |
| Jun 12, 2025 | 616.50 | 625.00 | 614.00 | 623.00 | 623.00 | -1.27% | 2,780,600 |
| Jun 11, 2025 | 634.50 | 636.00 | 628.00 | 631.00 | 618.70 | -0.55% | 4,992,631 |
| Jun 10, 2025 | 630.00 | 638.00 | 627.00 | 634.50 | 622.13 | 1.60% | 1,729,925 |
| Jun 9, 2025 | 624.00 | 626.50 | 621.00 | 624.50 | 612.33 | 0.16% | 1,079,251 |
| Jun 6, 2025 | 621.50 | 626.00 | 620.50 | 623.50 | 611.35 | 0.24% | 3,672,385 |
| Jun 5, 2025 | 626.00 | 626.50 | 616.50 | 622.00 | 609.88 | -0.24% | 1,968,492 |
| Jun 4, 2025 | 631.00 | 632.50 | 621.50 | 623.50 | 611.35 | -1.27% | 2,214,963 |
| Jun 3, 2025 | 637.50 | 640.50 | 629.00 | 631.50 | 619.19 | -0.55% | 3,232,867 |
| Jun 2, 2025 | 631.50 | 636.00 | 625.50 | 635.00 | 622.62 | 0.32% | 2,222,810 |
| May 30, 2025 | 633.00 | 638.50 | 631.50 | 633.00 | 620.66 | 0.48% | 9,204,939 |
| May 29, 2025 | 628.50 | 632.50 | 622.50 | 630.00 | 617.72 | 0.80% | 1,850,907 |
| May 28, 2025 | 624.50 | 629.50 | 622.00 | 625.00 | 612.82 | 0.32% | 2,213,589 |
| May 27, 2025 | 617.50 | 627.00 | 615.00 | 623.00 | 610.86 | 2.05% | 3,639,462 |
| May 23, 2025 | 605.00 | 610.50 | 595.50 | 610.50 | 598.60 | 1.33% | 3,199,436 |