Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 710.50
-4.00 (-0.56%)
Aug 10, 2026, 5:00 PM GMT
Land Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 713.00 | 719.00 | 710.00 | 710.50 | 710.50 | -0.56% | 1,388,947 |
| Aug 7, 2026 | 712.00 | 717.50 | 706.00 | 714.50 | 714.50 | 0.21% | 2,310,527 |
| 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% | 3,025,698 |
| Aug 4, 2026 | 714.00 | 724.50 | 713.00 | 720.50 | 720.50 | 1.05% | 2,618,620 |
| Aug 3, 2026 | 710.00 | 714.50 | 706.50 | 713.00 | 713.00 | 1.06% | 2,354,007 |
| Jul 31, 2026 | 721.50 | 722.00 | 705.50 | 705.50 | 705.50 | -2.15% | 2,891,117 |
| Jul 30, 2026 | 705.50 | 721.00 | 700.00 | 721.00 | 721.00 | 1.62% | 4,657,869 |
| 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 |
| Jul 9, 2026 | 656.00 | 661.00 | 650.50 | 658.00 | 658.00 | 1.00% | 1,533,105 |
| Jul 8, 2026 | 664.00 | 665.00 | 647.00 | 651.50 | 651.50 | -2.40% | 3,854,959 |
| Jul 7, 2026 | 655.50 | 670.50 | 651.50 | 667.50 | 667.50 | 1.91% | 3,092,945 |
| Jul 6, 2026 | 651.50 | 656.50 | 648.90 | 655.00 | 655.00 | 0.31% | 1,265,712 |
| Jul 3, 2026 | 656.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.31% | 1,167,762 |
| Jul 2, 2026 | 643.00 | 657.00 | 641.50 | 655.00 | 655.00 | 1.00% | 2,794,287 |
| Jul 1, 2026 | 654.50 | 654.50 | 638.50 | 648.50 | 648.50 | -0.38% | 1,964,207 |
| Jun 30, 2026 | 653.00 | 653.50 | 644.50 | 651.00 | 651.00 | -0.08% | 2,502,914 |
| Jun 29, 2026 | 655.00 | 656.00 | 646.00 | 651.50 | 651.50 | -0.84% | 4,064,148 |
| Jun 26, 2026 | 659.00 | 664.50 | 652.00 | 657.00 | 657.00 | - | 3,806,427 |
| Jun 25, 2026 | 652.00 | 668.00 | 652.00 | 657.00 | 657.00 | 0.92% | 2,087,644 |
| Jun 24, 2026 | 633.00 | 658.50 | 630.50 | 651.00 | 651.00 | 4.08% | 4,989,271 |
| Jun 23, 2026 | 616.50 | 626.00 | 615.00 | 625.50 | 625.50 | 0.32% | 5,434,752 |
| Jun 22, 2026 | 624.00 | 628.00 | 612.80 | 623.50 | 623.50 | 0.48% | 4,905,200 |
| Jun 19, 2026 | 632.00 | 635.00 | 620.30 | 620.50 | 620.50 | -1.59% | 11,981,190 |
| Jun 18, 2026 | 624.50 | 633.00 | 621.50 | 630.50 | 630.50 | -0.28% | 2,725,573 |
| Jun 17, 2026 | 662.00 | 663.50 | 653.00 | 654.50 | 632.30 | -0.83% | 1,965,581 |
| Jun 16, 2026 | 659.00 | 665.00 | 656.00 | 660.00 | 637.61 | 0.15% | 19,949,570 |
| Jun 15, 2026 | 672.00 | 679.50 | 658.00 | 659.00 | 636.65 | 0.30% | 3,741,215 |
| Jun 12, 2026 | 651.50 | 664.00 | 650.00 | 657.00 | 634.72 | 2.34% | 3,449,540 |
| Jun 11, 2026 | 648.00 | 653.00 | 639.00 | 642.00 | 620.22 | -1.00% | 3,458,221 |
| Jun 10, 2026 | 634.50 | 649.50 | 633.50 | 648.50 | 626.50 | 2.94% | 3,489,783 |
| Jun 9, 2026 | 618.50 | 633.00 | 617.00 | 630.00 | 608.63 | 1.86% | 3,056,759 |
| Jun 8, 2026 | 631.50 | 631.50 | 618.50 | 618.50 | 597.52 | -1.43% | 2,046,545 |
| Jun 5, 2026 | 634.00 | 639.00 | 624.00 | 627.50 | 606.22 | 0.08% | 4,884,532 |
| Jun 4, 2026 | 620.00 | 628.70 | 620.00 | 627.00 | 605.73 | 1.05% | 1,840,288 |
| Jun 3, 2026 | 631.00 | 632.00 | 620.50 | 620.50 | 599.45 | -1.59% | 2,023,635 |
| Jun 2, 2026 | 633.00 | 642.00 | 626.00 | 630.50 | 609.11 | 1.29% | 2,573,035 |