Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 625.50
-12.00 (-1.88%)
Sep 18, 2026, 4:47 PM GMT
Land Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 636.00 | 636.00 | 624.50 | 625.50 | 625.50 | -1.88% | 9,764,760 |
| 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 | 625.00 | 636.00 | 636.00 | 1.76% | 2,331,633 |
| Sep 15, 2026 | 618.00 | 631.00 | 611.00 | 625.00 | 625.00 | 1.21% | 2,905,648 |
| Sep 14, 2026 | 627.50 | 632.00 | 617.50 | 617.50 | 617.50 | -2.06% | 4,282,059 |
| Sep 11, 2026 | 630.50 | 636.00 | 629.00 | 630.50 | 630.50 | 0.08% | 2,339,211 |
| 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% | 2,475,696 |
| 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% | 2,340,928 |
| Sep 4, 2026 | 661.00 | 666.50 | 658.00 | 663.00 | 663.00 | 0.61% | 2,375,808 |
| 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 | 667.50 | 671.00 | 671.00 | -2.26% | 3,516,482 |
| 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 |
| Aug 20, 2026 | 682.00 | 687.50 | 679.50 | 683.00 | 683.00 | 0.37% | 1,845,894 |
| Aug 19, 2026 | 688.00 | 688.00 | 676.50 | 680.50 | 680.50 | -0.80% | 5,606,440 |
| Aug 18, 2026 | 699.50 | 699.50 | 686.00 | 686.00 | 686.00 | -2.70% | 2,958,622 |
| Aug 17, 2026 | 715.00 | 715.00 | 702.70 | 705.00 | 705.00 | -1.05% | 2,336,778 |
| Aug 14, 2026 | 712.50 | 715.00 | 708.50 | 712.50 | 712.50 | 0.49% | 1,889,440 |
| Aug 13, 2026 | 710.00 | 717.50 | 708.00 | 709.00 | 709.00 | 0.14% | 2,143,130 |
| Aug 12, 2026 | 702.00 | 715.50 | 698.50 | 708.00 | 708.00 | 0.85% | 2,610,613 |
| Aug 11, 2026 | 709.00 | 710.00 | 702.00 | 702.00 | 702.00 | -1.20% | 4,459,911 |
| Aug 10, 2026 | 713.00 | 719.00 | 709.80 | 710.50 | 710.50 | -0.56% | 2,138,998 |
| Aug 7, 2026 | 712.00 | 717.50 | 706.00 | 714.50 | 714.50 | 0.21% | 2,311,475 |
| Aug 6, 2026 | 723.00 | 724.00 | 712.50 | 713.00 | 713.00 | -1.25% | 4,531,343 |
| Aug 5, 2026 | 721.00 | 726.00 | 718.50 | 722.00 | 722.00 | 0.21% | 3,025,719 |
| Aug 4, 2026 | 714.00 | 724.50 | 712.80 | 720.50 | 720.50 | 1.05% | 2,618,641 |
| Aug 3, 2026 | 710.00 | 715.00 | 706.50 | 713.00 | 713.00 | 1.06% | 2,365,089 |
| Jul 31, 2026 | 721.50 | 722.00 | 705.50 | 705.50 | 705.50 | -2.15% | 3,315,656 |
| Jul 30, 2026 | 705.50 | 721.00 | 700.00 | 721.00 | 721.00 | 1.62% | 4,657,894 |
| Jul 29, 2026 | 706.00 | 713.00 | 700.50 | 709.50 | 709.50 | 0.35% | 2,093,796 |
| Jul 28, 2026 | 705.00 | 710.00 | 700.50 | 707.00 | 707.00 | 1.14% | 1,894,091 |
| Jul 27, 2026 | 703.00 | 706.50 | 698.50 | 699.00 | 699.00 | 0.79% | 1,502,477 |
| Jul 24, 2026 | 688.00 | 696.50 | 683.00 | 693.50 | 693.50 | 1.02% | 1,503,333 |
| Jul 23, 2026 | 701.00 | 710.30 | 686.50 | 686.50 | 686.50 | -2.00% | 3,709,150 |
| Jul 22, 2026 | 690.00 | 705.50 | 684.50 | 700.50 | 700.50 | 1.16% | 2,085,196 |
| Jul 21, 2026 | 695.00 | 700.00 | 685.80 | 692.50 | 692.50 | -0.72% | 4,158,202 |
| Jul 20, 2026 | 700.00 | 705.50 | 692.00 | 697.50 | 697.50 | -0.57% | 2,159,027 |
| Jul 17, 2026 | 690.50 | 701.50 | 689.50 | 701.50 | 701.50 | 1.45% | 3,067,668 |
| Jul 16, 2026 | 673.00 | 691.50 | 671.00 | 691.50 | 691.50 | 2.44% | 3,168,725 |
| Jul 15, 2026 | 669.50 | 679.00 | 667.50 | 675.00 | 675.00 | 0.37% | 2,370,046 |
| Jul 14, 2026 | 665.00 | 672.50 | 656.50 | 672.50 | 672.50 | 0.67% | 2,066,800 |
| Jul 13, 2026 | 663.50 | 674.50 | 662.00 | 668.00 | 668.00 | 0.15% | 1,628,082 |
| Jul 10, 2026 | 665.00 | 672.50 | 663.00 | 667.00 | 667.00 | 1.37% | 1,302,085 |