Land Securities Group Plc (LON:LAND)
London · Delayed Price · Currency is GBP · Price in GBX 692.50
-5.00 (-0.72%)
Jul 21, 2026, 4:37 PM GMT
Land Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 695.00 | 700.00 | 685.75 | 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% | 3,042,652 |
| Jul 16, 2026 | 673.00 | 691.50 | 671.00 | 691.50 | 691.50 | 2.44% | 2,970,873 |
| Jul 15, 2026 | 669.50 | 679.00 | 667.50 | 675.00 | 675.00 | 0.37% | 2,364,296 |
| Jul 14, 2026 | 665.00 | 672.50 | 656.50 | 672.50 | 672.50 | 0.67% | 2,066,784 |
| Jul 13, 2026 | 663.50 | 674.50 | 662.00 | 668.00 | 668.00 | 0.15% | 1,628,082 |
| Jul 10, 2026 | 665.00 | 672.00 | 663.00 | 667.00 | 667.00 | 1.37% | 1,302,060 |
| Jul 9, 2026 | 656.00 | 660.50 | 651.00 | 658.00 | 658.00 | 1.00% | 1,533,084 |
| Jul 8, 2026 | 664.00 | 665.00 | 647.00 | 651.50 | 651.50 | -2.40% | 3,260,750 |
| 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 | 648.93 | 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% | 2,776,736 |
| 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% | 2,484,312 |
| Jun 29, 2026 | 655.00 | 656.00 | 646.00 | 651.50 | 651.50 | -0.84% | 1,790,550 |
| Jun 26, 2026 | 659.00 | 664.50 | 652.00 | 657.00 | 657.00 | - | 3,806,427 |
| Jun 25, 2026 | 652.00 | 667.50 | 652.00 | 657.00 | 657.00 | 0.92% | 2,087,638 |
| Jun 24, 2026 | 633.00 | 658.00 | 630.50 | 651.00 | 651.00 | 4.08% | 4,979,299 |
| Jun 23, 2026 | 616.50 | 625.50 | 616.50 | 625.50 | 625.50 | 0.32% | 5,314,735 |
| Jun 22, 2026 | 624.00 | 628.00 | 612.75 | 623.50 | 623.50 | 0.48% | 4,905,200 |
| Jun 19, 2026 | 632.00 | 635.00 | 620.31 | 620.50 | 620.50 | -1.59% | 11,981,190 |
| Jun 18, 2026 | 624.50 | 633.00 | 621.50 | 630.50 | 630.50 | -0.28% | 2,673,839 |
| 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 |
| Jun 1, 2026 | 629.50 | 630.50 | 617.00 | 622.50 | 601.39 | -1.03% | 2,197,371 |
| May 29, 2026 | 640.00 | 645.00 | 629.00 | 629.00 | 607.66 | -1.56% | 7,416,848 |
| May 28, 2026 | 639.50 | 642.50 | 634.50 | 639.00 | 617.33 | 0.16% | 2,485,574 |
| May 27, 2026 | 640.00 | 646.00 | 637.50 | 638.00 | 616.36 | -0.08% | 1,670,100 |
| May 26, 2026 | 639.50 | 644.50 | 634.00 | 638.50 | 616.84 | 1.35% | 2,593,532 |
| May 22, 2026 | 622.50 | 630.00 | 617.50 | 630.00 | 608.63 | 1.94% | 3,629,370 |
| May 21, 2026 | 611.50 | 621.00 | 607.00 | 618.00 | 597.04 | 0.98% | 5,873,259 |
| May 20, 2026 | 594.50 | 613.50 | 589.50 | 612.00 | 591.24 | 3.55% | 3,633,509 |
| May 19, 2026 | 590.50 | 603.06 | 590.50 | 591.00 | 570.95 | 0.34% | 3,086,568 |
| May 18, 2026 | 581.50 | 592.00 | 570.50 | 589.00 | 569.02 | 1.64% | 2,873,465 |
| May 15, 2026 | 577.50 | 583.50 | 567.34 | 579.50 | 559.84 | -0.69% | 3,613,963 |
| May 14, 2026 | 572.00 | 585.00 | 569.50 | 583.50 | 563.71 | 2.28% | 2,337,623 |
| May 13, 2026 | 565.00 | 573.00 | 558.00 | 570.50 | 551.15 | 1.24% | 3,017,097 |
| May 12, 2026 | 576.00 | 576.60 | 563.50 | 563.50 | 544.39 | -3.34% | 2,950,205 |