Land Securities Group Plc (LON:LAND)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 667.00
+7.00 (1.06%)
Oct 30, 2026, 4:35 PM GMT
Land Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 660.00 | 668.50 | 659.00 | 667.00 | 667.00 | 1.06% | 2,874,138 |
| Oct 29, 2026 | 659.50 | 667.50 | 655.00 | 660.00 | 660.00 | 0.76% | 2,491,762 |
| Oct 28, 2026 | 658.00 | 664.50 | 652.50 | 655.00 | 655.00 | -0.61% | 3,714,079 |
| Oct 27, 2026 | 656.00 | 659.00 | 651.00 | 659.00 | 659.00 | 0.08% | 1,505,077 |
| Oct 26, 2026 | 662.50 | 665.00 | 658.50 | 658.50 | 658.50 | - | 1,590,405 |
| Oct 23, 2026 | 659.00 | 665.50 | 653.50 | 658.50 | 658.50 | 0.08% | 3,056,280 |
| Oct 22, 2026 | 650.00 | 658.00 | 649.50 | 658.00 | 658.00 | 0.61% | 3,633,218 |
| Oct 21, 2026 | 648.00 | 660.00 | 646.50 | 654.00 | 654.00 | 0.38% | 3,254,504 |
| Oct 20, 2026 | 654.00 | 655.50 | 639.50 | 651.50 | 651.50 | -0.69% | 6,838,057 |
| Oct 19, 2026 | 650.00 | 659.00 | 647.00 | 656.00 | 656.00 | 0.85% | 4,354,381 |
| Oct 16, 2026 | 653.00 | 653.00 | 644.00 | 650.50 | 650.50 | -0.15% | 2,306,542 |
| Oct 15, 2026 | 643.50 | 654.50 | 639.50 | 651.50 | 651.50 | 2.52% | 5,994,855 |
| Oct 14, 2026 | 622.00 | 639.00 | 619.50 | 635.50 | 635.50 | 2.67% | 4,331,330 |
| Oct 13, 2026 | 617.00 | 622.50 | 614.00 | 619.00 | 619.00 | 1.23% | 2,361,973 |
| Oct 12, 2026 | 607.00 | 611.50 | 604.00 | 611.50 | 611.50 | 1.24% | 1,809,712 |
| Oct 9, 2026 | 608.50 | 610.50 | 600.50 | 604.00 | 604.00 | 0.50% | 10,151,158 |
| Oct 8, 2026 | 608.50 | 609.00 | 597.00 | 601.00 | 601.00 | -1.88% | 6,268,884 |
| Oct 7, 2026 | 615.50 | 621.00 | 608.00 | 612.50 | 612.50 | -0.81% | 2,415,637 |
| Oct 6, 2026 | 626.50 | 630.00 | 616.50 | 617.50 | 617.50 | -0.16% | 15,728,812 |
| Oct 5, 2026 | 617.50 | 623.50 | 615.00 | 618.50 | 618.50 | 0.57% | 10,508,957 |
| Oct 2, 2026 | 607.50 | 619.50 | 603.50 | 615.00 | 615.00 | 1.23% | 5,367,377 |
| Oct 1, 2026 | 617.00 | 634.50 | 600.00 | 607.50 | 607.50 | -2.72% | 9,978,656 |
| Sep 30, 2026 | 615.00 | 630.00 | 615.00 | 624.50 | 624.50 | 1.22% | 3,356,963 |
| Sep 29, 2026 | 620.50 | 625.00 | 616.00 | 617.00 | 617.00 | -0.40% | 1,379,430 |
| Sep 28, 2026 | 623.00 | 627.50 | 619.50 | 619.50 | 619.50 | 0.24% | 1,512,882 |
| Sep 25, 2026 | 622.00 | 625.50 | 616.00 | 618.00 | 618.00 | -0.08% | 3,390,012 |
| Sep 24, 2026 | 620.00 | 623.00 | 615.50 | 618.50 | 618.50 | -0.24% | 3,668,862 |
| Sep 23, 2026 | 638.50 | 638.50 | 620.00 | 620.00 | 620.00 | -1.74% | 1,761,066 |
| Sep 22, 2026 | 635.50 | 639.00 | 621.50 | 631.00 | 631.00 | -1.02% | 4,263,107 |
| Sep 21, 2026 | 636.00 | 638.50 | 624.50 | 637.50 | 637.50 | 1.92% | 2,693,030 |
| Sep 18, 2026 | 636.00 | 636.80 | 624.50 | 625.50 | 625.50 | -1.88% | 9,764,808 |
| Sep 17, 2026 | 641.50 | 643.50 | 633.00 | 637.50 | 637.50 | 0.24% | 2,983,591 |
| Sep 16, 2026 | 627.50 | 638.00 | 624.50 | 636.00 | 636.00 | 1.76% | 2,331,637 |
| Sep 15, 2026 | 618.00 | 631.00 | 611.00 | 625.00 | 625.00 | 1.21% | 2,905,676 |
| Sep 14, 2026 | 627.50 | 632.00 | 617.50 | 617.50 | 617.50 | -2.06% | 4,282,074 |
| Sep 11, 2026 | 630.50 | 636.50 | 629.00 | 630.50 | 630.50 | 0.08% | 2,339,228 |
| Sep 10, 2026 | 644.00 | 645.50 | 629.50 | 630.00 | 630.00 | -2.33% | 4,058,846 |
| Sep 9, 2026 | 655.00 | 659.00 | 639.00 | 645.00 | 645.00 | -1.98% | 2,475,721 |
| Sep 8, 2026 | 659.50 | 664.00 | 654.00 | 658.00 | 658.00 | -0.68% | 2,385,659 |
| Sep 7, 2026 | 659.50 | 662.50 | 654.50 | 662.50 | 662.50 | -0.08% | 2,340,957 |
| Sep 4, 2026 | 661.00 | 667.00 | 658.00 | 663.00 | 663.00 | 0.61% | 2,375,833 |
| Sep 3, 2026 | 657.50 | 659.00 | 648.00 | 659.00 | 659.00 | 0.46% | 4,850,769 |
| Sep 2, 2026 | 668.00 | 672.50 | 653.50 | 656.00 | 656.00 | -2.24% | 3,544,562 |
| Sep 1, 2026 | 705.00 | 705.00 | 667.00 | 671.00 | 671.00 | -2.26% | 3,619,147 |
| Aug 28, 2026 | 690.00 | 691.50 | 684.00 | 686.50 | 686.50 | - | 3,735,164 |
| Aug 27, 2026 | 695.00 | 696.50 | 683.80 | 686.50 | 686.50 | -1.44% | 2,093,619 |
| Aug 26, 2026 | 699.00 | 701.00 | 693.00 | 696.50 | 696.50 | 0.29% | 2,454,900 |
| Aug 25, 2026 | 690.00 | 697.50 | 688.00 | 694.50 | 694.50 | 1.02% | 2,289,632 |
| Aug 24, 2026 | 688.50 | 693.50 | 684.50 | 687.50 | 687.50 | 0.07% | 2,429,013 |
| Aug 21, 2026 | 697.50 | 697.50 | 682.50 | 687.00 | 687.00 | 0.59% | 1,891,764 |