Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 591.00
+12.00 (2.07%)
Apr 30, 2026, 4:47 PM GMT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 578.50 | 592.50 | 577.50 | 591.00 | 591.00 | 2.07% | 1,881,320 |
| Apr 29, 2026 | 590.50 | 593.50 | 576.00 | 579.00 | 579.00 | -2.28% | 3,982,596 |
| Apr 28, 2026 | 598.50 | 600.50 | 587.00 | 592.50 | 592.50 | -1.00% | 1,357,584 |
| Apr 27, 2026 | 599.00 | 601.50 | 596.00 | 598.50 | 598.50 | 0.08% | 2,199,702 |
| Apr 24, 2026 | 599.50 | 604.50 | 593.00 | 598.00 | 598.00 | -0.83% | 2,151,667 |
| Apr 23, 2026 | 606.00 | 606.50 | 599.00 | 603.00 | 603.00 | -1.07% | 1,508,191 |
| Apr 22, 2026 | 620.50 | 623.50 | 609.50 | 609.50 | 609.50 | -1.77% | 1,954,907 |
| Apr 21, 2026 | 617.50 | 624.50 | 612.50 | 620.50 | 620.50 | 0.98% | 4,933,509 |
| Apr 20, 2026 | 616.50 | 618.50 | 611.00 | 614.50 | 614.50 | -1.52% | 1,986,900 |
| Apr 17, 2026 | 606.00 | 626.00 | 601.00 | 624.00 | 624.00 | 3.57% | 2,663,044 |
| Apr 16, 2026 | 602.50 | 614.00 | 600.50 | 602.50 | 602.50 | 0.33% | 1,932,066 |
| Apr 15, 2026 | 595.50 | 602.50 | 591.40 | 600.50 | 600.50 | 1.01% | 1,851,530 |
| Apr 14, 2026 | 585.50 | 594.50 | 584.50 | 594.50 | 594.50 | 2.06% | 2,422,668 |
| Apr 13, 2026 | 576.50 | 582.50 | 573.50 | 582.50 | 582.50 | 0.26% | 1,837,360 |
| Apr 10, 2026 | 582.00 | 587.00 | 580.50 | 581.00 | 581.00 | -0.51% | 1,606,815 |
| Apr 9, 2026 | 584.50 | 587.50 | 578.50 | 584.00 | 584.00 | -0.51% | 1,856,862 |
| Apr 8, 2026 | 611.50 | 613.50 | 587.00 | 587.00 | 587.00 | 4.17% | 3,110,512 |
| Apr 7, 2026 | 568.00 | 575.00 | 559.50 | 563.50 | 563.50 | -0.79% | 2,372,466 |
| Apr 2, 2026 | 558.00 | 570.50 | 553.50 | 568.00 | 568.00 | -0.09% | 3,520,801 |
| Apr 1, 2026 | 564.50 | 572.00 | 561.50 | 568.50 | 568.50 | 2.80% | 2,790,132 |
| Mar 31, 2026 | 551.50 | 562.50 | 551.50 | 553.00 | 553.00 | 0.18% | 6,798,237 |
| Mar 30, 2026 | 538.50 | 553.00 | 535.00 | 552.00 | 552.00 | 3.76% | 2,646,368 |
| Mar 27, 2026 | 543.50 | 544.50 | 525.00 | 532.00 | 532.00 | -1.85% | 2,412,138 |
| Mar 26, 2026 | 546.00 | 550.00 | 542.00 | 542.00 | 542.00 | -1.72% | 2,796,287 |
| Mar 25, 2026 | 547.00 | 556.00 | 545.50 | 551.50 | 551.50 | 2.04% | 2,962,831 |
| Mar 24, 2026 | 554.00 | 555.00 | 538.99 | 540.50 | 540.50 | -1.37% | 6,804,314 |
| Mar 23, 2026 | 541.50 | 560.00 | 525.90 | 548.00 | 548.00 | -0.90% | 6,862,600 |
| Mar 20, 2026 | 565.50 | 572.00 | 552.72 | 553.00 | 553.00 | -1.43% | 7,384,946 |
| 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 |