LAND.L: Land Securities Group plc Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 409.0181

CLOSE 409.1225

Low

LOW 370.25

High

HIGH 466.68

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	381.38	381.38	381.38	381.38
01/02/1996	382	383.23	378.91	382.62
01/03/1996	385.71	391.89	382	390.03
01/04/1996	390.65	393.12	388.8	390.03
01/05/1996	389.42	398.69	386.94	398.07
01/08/1996	398.07	398.69	392.51	396.21
01/09/1996	398.07	399.92	395.6	398.69
01/10/1996	397.45	399.31	393.12	395.6
01/11/1996	392.51	397.45	386.94	388.8
01/12/1996	390.03	390.03	386.94	387.56
01/15/1996	386.94	389.42	385.09	388.8
01/16/1996	388.8	390.65	386.94	389.42
01/17/1996	390.65	391.89	385.09	386.33
01/18/1996	385.71	389.42	383.23	385.09
01/19/1996	385.71	389.42	384.47	388.18
01/22/1996	389.42	393.74	386.94	391.27
01/23/1996	391.27	395.6	390.03	394.36
01/24/1996	394.36	399.92	394.36	398.69
01/25/1996	396.83	396.83	393.74	396.21
01/26/1996	395.6	396.83	390.65	391.27
01/29/1996	390.65	392.51	383.85	385.71
01/30/1996	387.56	390.65	382	383.85
01/31/1996	385.09	386.33	382.62	385.71
02/01/1996	385.09	386.33	382	383.23
02/02/1996	383.23	384.47	381.38	383.23
02/05/1996	382	383.85	380.76	382.62
02/06/1996	383.23	384.47	381.38	383.85
02/07/1996	383.23	384.47	382	382.62
02/08/1996	383.23	384.47	381.38	381.38
02/09/1996	384.47	384.47	376.44	377.67
02/12/1996	377.67	378.91	377.67	378.91
02/13/1996	380.76	383.23	378.91	380.14
02/14/1996	383.23	383.23	380.14	381.38
02/15/1996	381.38	382.62	381.38	382.62
02/16/1996	382.62	382.62	381.38	381.38
02/19/1996	381.38	381.38	380.14	380.14
02/20/1996	380.14	380.14	377.67	377.67
02/21/1996	377.05	378.91	377.05	378.91
02/22/1996	378.91	379.53	378.91	379.53
02/23/1996	380.14	380.14	379.53	379.53
02/26/1996	379.53	379.53	378.29	378.29
02/27/1996	378.91	380.14	378.91	380.14
02/28/1996	380.14	383.23	380.14	382.62
02/29/1996	382	382	378.29	379.53
03/01/1996	380.14	380.14	378.29	378.91
03/04/1996	379.53	380.14	379.53	380.14
03/05/1996	380.14	380.14	379.53	379.53
03/06/1996	379.53	379.53	378.91	378.91
03/07/1996	380.14	380.14	377.05	377.05
03/08/1996	377.05	378.91	371.49	375.2
03/11/1996	375.2	376.44	372.73	376.44
03/12/1996	377.67	377.67	373.34	373.34
03/13/1996	373.96	373.96	372.73	372.73
03/14/1996	372.73	375.82	370.25	372.73
03/15/1996	372.11	373.34	370.87	371.49
03/18/1996	372.73	380.14	372.73	379.53
03/19/1996	381.38	383.23	381.38	382.62
03/20/1996	382	382.62	382	382.62
03/21/1996	382.62	382.62	382	382.62
03/22/1996	382	382.62	381.38	381.38
03/25/1996	381.38	381.38	378.29	378.91
03/26/1996	378.91	378.91	377.05	377.05
03/27/1996	377.05	380.76	377.05	379.53
03/28/1996	378.29	379.53	377.67	379.53
03/29/1996	380.14	386.94	380.14	386.94
04/01/1996	385.71	390.03	385.71	386.94
04/02/1996	386.94	386.94	384.47	384.47
04/03/1996	383.85	383.85	382.62	383.85
04/04/1996	384.47	387.56	384.47	386.33
04/08/1996	386.33	386.33	386.33	386.33
04/09/1996	385.09	385.71	384.47	385.71
04/10/1996	386.33	386.94	383.85	386.94
04/11/1996	385.71	388.8	385.09	388.8
04/12/1996	389.42	391.89	388.18	391.27
04/15/1996	391.89	394.98	391.27	394.36
04/16/1996	395.6	404.25	395.6	402.4
04/17/1996	402.4	407.34	401.16	407.34
04/18/1996	407.96	419.7	407.34	411.05
04/19/1996	410.43	411.05	404.87	409.2
04/22/1996	407.96	410.43	407.34	410.43
04/23/1996	411.05	412.29	409.81	412.29
04/24/1996	414.14	417.23	414.14	417.23
04/25/1996	416.61	419.09	415.38	415.38
04/26/1996	414.76	415.38	411.05	411.67
04/29/1996	411.05	411.05	408.58	409.2
04/30/1996	409.2	409.2	404.25	404.87
05/01/1996	404.87	404.87	404.87	404.87
05/02/1996	404.87	406.72	404.25	404.25
05/03/1996	400.54	400.54	399.31	399.31
05/06/1996	399.31	399.31	399.31	399.31
05/07/1996	399.92	403.01	399.31	403.01
05/08/1996	403.63	406.72	403.63	405.49
05/09/1996	407.34	408.58	406.72	406.72
05/10/1996	404.87	405.49	404.25	404.25
05/13/1996	404.25	404.25	401.16	401.78
05/14/1996	402.4	403.63	401.78	403.01
05/15/1996	404.87	406.72	404.87	406.72
05/16/1996	406.72	406.72	406.1	406.1
05/17/1996	406.1	407.34	405.49	407.34
05/20/1996	406.72	406.72	402.4	402.4
05/21/1996	401.78	401.78	396.83	397.45
05/22/1996	400.54	401.78	394.98	396.21
05/23/1996	395.6	395.6	393.74	393.74
05/24/1996	392.51	393.74	391.27	392.51
05/27/1996	392.51	392.51	392.51	392.51
05/28/1996	392.51	393.12	389.42	389.42
05/29/1996	388.8	392.51	388.8	392.51
05/30/1996	391.89	393.74	391.89	393.12
05/31/1996	392.51	397.45	392.51	396.83
06/03/1996	386.94	386.94	384.47	386.94
06/04/1996	388.18	388.18	385.71	385.71
06/05/1996	385.09	385.71	381.38	382.62
06/06/1996	383.23	385.71	383.23	385.09
06/07/1996	384.47	384.47	379.53	380.76
06/10/1996	382	385.09	381.38	384.47
06/11/1996	385.09	386.33	384.47	385.71
06/12/1996	385.71	386.33	385.09	386.33
06/13/1996	386.94	388.18	385.09	385.71
06/14/1996	385.71	388.18	385.71	388.18
06/17/1996	388.18	389.42	388.18	388.8
06/18/1996	388.18	388.18	383.85	383.85
06/19/1996	382.62	382.62	381.38	382.62
06/20/1996	383.23	383.23	380.76	380.76
06/21/1996	380.76	380.76	377.05	380.14
06/24/1996	381.38	381.38	378.29	378.29
06/25/1996	378.29	378.29	374.58	376.44
06/26/1996	375.82	375.82	373.96	375.82
06/27/1996	375.2	377.05	374.58	377.05
06/28/1996	377.67	385.09	377.67	385.09
07/01/1996	385.09	390.65	385.09	390.03
07/02/1996	391.27	391.27	389.42	389.42
07/03/1996	389.42	389.42	385.09	385.09
07/04/1996	385.71	386.33	385.09	385.71
07/05/1996	386.33	388.18	386.33	386.33
07/08/1996	384.47	385.71	384.47	385.09
07/09/1996	385.09	386.33	384.47	386.33
07/10/1996	386.33	386.33	386.33	386.33
07/11/1996	386.33	386.94	384.47	384.47
07/12/1996	383.85	383.85	381.38	381.38
07/15/1996	380.76	381.38	380.76	381.38
07/16/1996	378.29	378.91	375.82	377.05
07/17/1996	378.29	378.91	377.05	377.05
07/18/1996	377.67	379.53	377.67	379.53
07/19/1996	382	382	378.91	378.91
07/22/1996	378.91	380.14	378.91	379.53
07/23/1996	379.53	387.56	379.53	387.56
07/24/1996	386.94	386.94	385.09	385.71
07/25/1996	385.71	394.98	385.71	394.98
07/26/1996	395.6	398.07	395.6	396.83
07/29/1996	396.21	398.07	396.21	397.45
07/30/1996	397.45	399.31	395.6	396.21
07/31/1996	398.69	403.63	398.69	402.4
08/01/1996	403.01	404.25	401.16	404.25
08/02/1996	406.1	413.52	404.25	413.52
08/05/1996	420.32	422.79	417.23	422.79
08/06/1996	429.59	429.59	417.85	417.85
08/07/1996	419.7	421.56	419.7	420.32
08/08/1996	419.7	419.7	413.52	415.38
08/09/1996	414.76	414.76	411.67	412.29
08/12/1996	412.29	417.23	412.29	417.23
08/13/1996	418.47	422.79	418.47	420.94
08/14/1996	420.94	423.41	418.47	419.09
08/15/1996	419.09	420.94	418.47	420.32
08/16/1996	420.32	422.18	420.32	421.56
08/19/1996	421.56	421.56	420.32	420.94
08/20/1996	420.32	422.18	420.32	420.94
08/21/1996	420.94	420.94	414.76	414.76
08/22/1996	414.76	418.47	414.76	417.85
08/23/1996	417.85	417.85	415.99	417.85
08/26/1996	417.85	417.85	417.85	417.85
08/27/1996	417.23	418.47	417.23	418.47
08/28/1996	419.7	422.79	419.7	422.18
08/29/1996	423.41	427.12	420.94	420.94
08/30/1996	420.94	422.79	420.32	420.94
09/02/1996	421.56	422.18	421.56	422.18
09/03/1996	421.56	421.56	415.99	417.23
09/04/1996	419.7	422.18	419.7	420.32
09/05/1996	420.32	422.18	420.32	422.18
09/06/1996	422.18	422.79	420.32	422.79
09/09/1996	423.41	432.07	423.41	431.45
09/10/1996	437.63	441.34	435.16	435.16
09/11/1996	435.77	435.77	433.3	433.3
09/12/1996	433.3	433.3	432.68	432.68
09/13/1996	433.3	433.92	426.5	430.83
09/16/1996	432.68	435.16	432.68	435.16
09/17/1996	437.01	437.63	435.77	437.01
09/18/1996	437.01	438.25	435.77	435.77
09/19/1996	435.16	436.39	433.3	433.3
09/20/1996	433.3	435.16	432.68	432.68
09/23/1996	432.68	432.68	427.74	427.74
09/24/1996	427.12	427.12	422.79	425.27
09/25/1996	427.12	433.3	427.12	433.3
09/26/1996	433.3	437.01	432.68	432.68
09/27/1996	433.92	434.54	431.45	431.45
09/30/1996	431.45	431.45	430.83	430.83
10/01/1996	431.45	435.77	431.45	435.77
10/02/1996	435.77	439.48	435.77	437.63
10/03/1996	439.48	439.48	436.39	436.39
10/04/1996	437.01	438.25	436.39	437.63
10/07/1996	438.87	438.87	437.01	437.01
10/08/1996	436.39	437.63	434.54	437.63
10/09/1996	437.63	438.25	437.01	437.01
10/10/1996	437.63	437.63	435.77	436.39
10/11/1996	436.39	437.01	436.39	436.39
10/14/1996	436.39	437.01	435.77	435.77
10/15/1996	435.77	441.96	435.16	441.96
10/16/1996	441.96	441.96	438.87	439.48
10/17/1996	438.87	439.48	438.87	438.87
10/18/1996	439.48	439.48	438.25	439.48
10/21/1996	439.48	441.34	439.48	441.34
10/22/1996	441.34	445.05	441.34	445.05
10/23/1996	445.05	446.28	445.05	446.28
10/24/1996	445.05	445.66	441.96	441.96
10/25/1996	441.96	444.43	441.96	444.43
10/28/1996	444.43	445.05	442.57	443.19
10/29/1996	441.96	443.81	440.1	443.81
10/30/1996	444.43	445.66	441.96	441.96
10/31/1996	441.96	442.57	440.1	442.57
11/01/1996	442.57	443.81	441.96	442.57
11/04/1996	442.57	442.57	438.87	438.87
11/05/1996	439.48	440.1	437.01	438.25
11/06/1996	440.1	440.1	436.39	437.63
11/07/1996	438.25	438.25	435.16	436.39
11/08/1996	437.01	437.01	435.77	435.77
11/11/1996	436.39	438.87	436.39	438.87
11/12/1996	445.05	446.28	441.96	443.81
11/13/1996	442.57	449.37	441.96	448.76
11/14/1996	448.76	449.37	447.52	449.37
11/15/1996	449.99	450.61	448.76	448.76
11/18/1996	448.14	448.76	448.14	448.76
11/19/1996	448.76	451.23	448.76	451.23
11/20/1996	453.08	453.08	451.85	453.08
11/21/1996	453.08	453.7	453.08	453.7
11/22/1996	454.32	459.26	454.32	459.26
11/25/1996	455.55	458.65	454.94	458.65
11/26/1996	461.74	461.74	453.08	453.7
11/27/1996	453.7	454.32	449.99	449.99
11/28/1996	449.99	450.61	449.37	450.61
11/29/1996	450.61	455.55	450.61	455.55
12/02/1996	456.79	460.5	456.79	459.26
12/03/1996	458.03	458.65	454.94	454.94
12/04/1996	453.7	455.55	453.7	455.55
12/05/1996	452.46	456.79	452.46	452.46
12/06/1996	447.52	448.76	438.87	448.76
12/09/1996	448.76	449.37	448.76	449.37
12/10/1996	450.61	451.85	450.61	451.85
12/11/1996	451.23	451.23	441.96	443.81
12/12/1996	443.81	449.37	443.81	445.66
12/13/1996	442.57	443.19	438.87	440.1
12/16/1996	440.72	443.81	440.1	443.81
12/17/1996	443.81	444.43	443.81	443.81
12/18/1996	443.81	455.55	443.81	455.55
12/19/1996	458.03	460.5	458.03	460.5
12/20/1996	464.21	466.68	461.74	461.74
12/23/1996	461.74	461.74	460.5	461.12
12/24/1996	461.12	461.12	460.5	460.5
12/25/1996	460.5	460.5	460.5	460.5
12/26/1996	460.5	460.5	460.5	460.5
12/27/1996	460.5	462.35	460.5	462.35
12/30/1996	461.74	461.74	459.26	459.26
12/31/1996	459.26	460.5	459.26	459.88

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

1996 Historical Chart

Average

Low

High