Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 618.00
+6.00 (0.98%)
May 21, 2026, 4:47 PM GMT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 611.50 | 621.00 | 607.00 | 618.00 | - | 0.98% | 5,866,940 |
| May 20, 2026 | 594.50 | 613.50 | 589.50 | 612.00 | 612.00 | 3.55% | 3,458,967 |
| May 19, 2026 | 590.50 | 603.00 | 590.50 | 591.00 | 591.00 | 0.34% | 3,086,541 |
| May 18, 2026 | 581.50 | 592.00 | 571.50 | 589.00 | 589.00 | 1.64% | 2,863,990 |
| May 15, 2026 | 577.50 | 583.50 | 567.34 | 579.50 | 579.50 | -0.69% | 3,613,963 |
| May 14, 2026 | 572.00 | 585.00 | 569.50 | 583.50 | 583.50 | 2.28% | 2,337,623 |
| May 13, 2026 | 565.00 | 573.00 | 558.00 | 570.50 | 570.50 | 1.24% | 3,017,097 |
| May 12, 2026 | 576.00 | 576.60 | 563.50 | 563.50 | 563.50 | -3.34% | 2,950,205 |
| May 11, 2026 | 594.00 | 594.50 | 582.70 | 583.00 | 583.00 | -1.44% | 2,615,416 |
| May 8, 2026 | 584.50 | 598.00 | 580.50 | 591.50 | 591.50 | 1.02% | 3,564,836 |
| May 7, 2026 | 601.50 | 604.00 | 585.50 | 585.50 | 585.50 | -2.82% | 6,834,943 |
| May 6, 2026 | 586.50 | 606.00 | 584.50 | 602.50 | 602.50 | 4.42% | 3,414,917 |
| May 5, 2026 | 589.00 | 590.50 | 572.50 | 577.00 | 577.00 | -2.12% | 1,577,560 |
| May 1, 2026 | 596.50 | 596.50 | 584.50 | 589.50 | 589.50 | -0.25% | 509,048 |
| Apr 30, 2026 | 578.50 | 592.50 | 575.50 | 591.00 | 591.00 | 2.07% | 1,918,485 |
| Apr 29, 2026 | 590.50 | 595.50 | 575.50 | 579.00 | 579.00 | -2.28% | 3,997,319 |
| Apr 28, 2026 | 598.50 | 600.50 | 586.50 | 592.50 | 592.50 | -1.00% | 6,199,708 |
| Apr 27, 2026 | 599.00 | 602.00 | 596.00 | 598.50 | 598.50 | 0.08% | 2,215,950 |
| Apr 24, 2026 | 599.50 | 604.50 | 593.00 | 598.00 | 598.00 | -0.83% | 2,151,667 |
| Apr 23, 2026 | 606.00 | 607.00 | 599.00 | 603.00 | 603.00 | -1.07% | 1,508,221 |
| Apr 22, 2026 | 620.50 | 623.50 | 609.50 | 609.50 | 609.50 | -1.77% | 1,954,931 |
| Apr 21, 2026 | 617.50 | 624.50 | 612.50 | 620.50 | 620.50 | 0.98% | 5,008,283 |
| Apr 20, 2026 | 616.50 | 619.00 | 611.00 | 614.50 | 614.50 | -1.52% | 1,986,941 |
| Apr 17, 2026 | 606.00 | 626.00 | 600.93 | 624.00 | 624.00 | 3.57% | 2,663,075 |
| 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 | 584.00 | 594.50 | 594.50 | 2.06% | 2,422,683 |
| 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 | 575.06 | 559.50 | 563.50 | 563.50 | -0.79% | 2,372,514 |
| Apr 2, 2026 | 558.00 | 570.50 | 553.50 | 568.00 | 568.00 | -0.09% | 3,583,061 |
| 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% | 6,809,915 |
| Mar 30, 2026 | 538.50 | 553.50 | 534.50 | 552.00 | 552.00 | 3.76% | 2,646,402 |
| 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 |