LAND.L
Land Securities Group plc
13:24:36
626.5 £
0.0000 (%0.00)
Previous Close: 630.5
Day Low₺624.5
Day High₺633
LAND.L: Land Securities Group plc Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 546.5323
CLOSE 546.7819
Low
LOW 451.23
High
HIGH 663.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 459.88 | 459.88 | 459.88 | 459.88 |
| 01/02/1997 | 456.17 | 457.41 | 451.23 | 452.46 |
| 01/03/1997 | 454.94 | 457.41 | 454.32 | 457.41 |
| 01/06/1997 | 461.12 | 467.92 | 461.12 | 467.92 |
| 01/07/1997 | 467.3 | 472.86 | 467.3 | 471.63 |
| 01/08/1997 | 474.1 | 478.42 | 474.1 | 477.81 |
| 01/09/1997 | 475.95 | 477.81 | 473.48 | 475.33 |
| 01/10/1997 | 475.95 | 475.95 | 471.01 | 471.63 |
| 01/13/1997 | 473.48 | 489.55 | 473.48 | 485.22 |
| 01/14/1997 | 485.22 | 487.08 | 485.22 | 486.46 |
| 01/15/1997 | 486.46 | 486.46 | 480.9 | 482.75 |
| 01/16/1997 | 480.9 | 490.17 | 480.9 | 488.93 |
| 01/17/1997 | 488.93 | 489.55 | 487.08 | 487.7 |
| 01/20/1997 | 487.7 | 487.7 | 477.19 | 477.81 |
| 01/21/1997 | 477.19 | 477.19 | 472.86 | 474.72 |
| 01/22/1997 | 476.57 | 482.75 | 476.57 | 482.75 |
| 01/23/1997 | 483.99 | 487.08 | 483.37 | 487.08 |
| 01/24/1997 | 484.61 | 485.84 | 483.99 | 485.22 |
| 01/27/1997 | 484.61 | 484.61 | 469.15 | 474.1 |
| 01/28/1997 | 473.48 | 474.1 | 467.92 | 469.15 |
| 01/29/1997 | 469.15 | 469.15 | 464.83 | 464.83 |
| 01/30/1997 | 466.68 | 471.63 | 466.68 | 471.63 |
| 01/31/1997 | 473.48 | 473.48 | 471.01 | 471.63 |
| 02/03/1997 | 471.01 | 471.01 | 470.39 | 471.01 |
| 02/04/1997 | 471.01 | 471.63 | 470.39 | 471.63 |
| 02/05/1997 | 471.63 | 476.57 | 471.63 | 476.57 |
| 02/06/1997 | 474.72 | 482.13 | 474.72 | 480.28 |
| 02/07/1997 | 480.9 | 486.46 | 480.9 | 486.46 |
| 02/10/1997 | 486.46 | 491.41 | 486.46 | 489.55 |
| 02/11/1997 | 488.93 | 492.64 | 488.93 | 490.79 |
| 02/12/1997 | 490.79 | 490.79 | 483.37 | 485.84 |
| 02/13/1997 | 486.46 | 487.7 | 484.61 | 484.61 |
| 02/14/1997 | 484.61 | 485.84 | 483.99 | 485.84 |
| 02/17/1997 | 485.22 | 485.84 | 484.61 | 485.22 |
| 02/18/1997 | 485.22 | 485.22 | 479.04 | 480.9 |
| 02/19/1997 | 481.52 | 482.75 | 481.52 | 482.75 |
| 02/20/1997 | 482.75 | 483.37 | 482.75 | 483.37 |
| 02/21/1997 | 481.52 | 481.52 | 475.95 | 481.52 |
| 02/24/1997 | 480.9 | 485.22 | 480.9 | 485.22 |
| 02/25/1997 | 487.08 | 492.64 | 486.46 | 490.17 |
| 02/26/1997 | 490.79 | 492.64 | 490.79 | 491.41 |
| 02/27/1997 | 490.79 | 491.41 | 488.31 | 488.93 |
| 02/28/1997 | 488.93 | 489.55 | 486.46 | 488.31 |
| 03/03/1997 | 487.7 | 487.7 | 486.46 | 487.7 |
| 03/04/1997 | 488.31 | 492.02 | 488.31 | 491.41 |
| 03/05/1997 | 490.79 | 490.79 | 490.79 | 490.79 |
| 03/06/1997 | 492.64 | 493.26 | 492.02 | 493.26 |
| 03/07/1997 | 493.26 | 493.88 | 490.17 | 490.17 |
| 03/10/1997 | 490.17 | 491.41 | 489.55 | 489.55 |
| 03/11/1997 | 489.55 | 490.79 | 489.55 | 489.55 |
| 03/12/1997 | 489.55 | 489.55 | 485.22 | 485.22 |
| 03/13/1997 | 483.99 | 486.46 | 483.37 | 486.46 |
| 03/14/1997 | 484.61 | 487.7 | 483.37 | 487.7 |
| 03/17/1997 | 487.7 | 488.31 | 487.08 | 487.08 |
| 03/18/1997 | 486.46 | 486.46 | 479.66 | 483.37 |
| 03/19/1997 | 483.37 | 483.37 | 477.19 | 478.42 |
| 03/20/1997 | 478.42 | 478.42 | 468.53 | 468.53 |
| 03/21/1997 | 467.92 | 472.86 | 464.21 | 471.01 |
| 03/24/1997 | 471.01 | 471.63 | 468.53 | 469.15 |
| 03/25/1997 | 469.77 | 473.48 | 469.15 | 472.86 |
| 03/26/1997 | 472.86 | 477.81 | 472.86 | 475.95 |
| 03/27/1997 | 476.57 | 478.42 | 476.57 | 477.81 |
| 03/31/1997 | 477.81 | 477.81 | 477.81 | 477.81 |
| 04/01/1997 | 466.06 | 478.42 | 465.44 | 477.19 |
| 04/02/1997 | 481.52 | 481.52 | 473.48 | 473.48 |
| 04/03/1997 | 471.01 | 472.86 | 470.39 | 472.24 |
| 04/04/1997 | 472.86 | 473.48 | 471.63 | 472.86 |
| 04/07/1997 | 473.48 | 477.19 | 473.48 | 477.19 |
| 04/08/1997 | 477.19 | 478.42 | 477.19 | 477.81 |
| 04/09/1997 | 479.66 | 486.46 | 479.66 | 482.75 |
| 04/10/1997 | 482.13 | 482.75 | 479.66 | 482.75 |
| 04/11/1997 | 482.75 | 483.99 | 478.42 | 478.42 |
| 04/14/1997 | 475.33 | 476.57 | 475.33 | 476.57 |
| 04/15/1997 | 480.28 | 483.37 | 479.04 | 483.37 |
| 04/16/1997 | 485.22 | 485.22 | 480.28 | 481.52 |
| 04/17/1997 | 482.13 | 482.75 | 482.13 | 482.13 |
| 04/18/1997 | 482.13 | 482.75 | 482.13 | 482.75 |
| 04/21/1997 | 482.75 | 482.75 | 482.13 | 482.75 |
| 04/22/1997 | 482.13 | 483.37 | 482.13 | 482.13 |
| 04/23/1997 | 483.37 | 488.93 | 483.37 | 487.08 |
| 04/24/1997 | 487.08 | 487.08 | 484.61 | 485.84 |
| 04/25/1997 | 485.84 | 488.93 | 485.22 | 486.46 |
| 04/28/1997 | 486.46 | 487.08 | 485.22 | 485.22 |
| 04/29/1997 | 484.61 | 490.79 | 484.61 | 490.17 |
| 04/30/1997 | 491.41 | 495.11 | 491.41 | 495.11 |
| 05/01/1997 | 496.35 | 500.06 | 496.35 | 497.59 |
| 05/02/1997 | 492.64 | 496.97 | 491.41 | 496.35 |
| 05/05/1997 | 496.35 | 496.35 | 496.35 | 496.35 |
| 05/06/1997 | 498.2 | 508.71 | 496.97 | 503.77 |
| 05/07/1997 | 503.15 | 516.75 | 502.53 | 516.75 |
| 05/08/1997 | 514.89 | 526.02 | 514.89 | 526.02 |
| 05/09/1997 | 526.64 | 529.73 | 525.4 | 529.73 |
| 05/12/1997 | 532.2 | 538.38 | 530.35 | 538.38 |
| 05/13/1997 | 542.09 | 551.36 | 541.47 | 541.47 |
| 05/14/1997 | 540.86 | 542.09 | 530.35 | 536.53 |
| 05/15/1997 | 535.91 | 542.71 | 535.91 | 542.09 |
| 05/16/1997 | 545.18 | 551.98 | 544.56 | 546.42 |
| 05/19/1997 | 542.71 | 545.18 | 536.53 | 537.15 |
| 05/20/1997 | 535.29 | 535.29 | 521.69 | 521.69 |
| 05/21/1997 | 542.71 | 542.71 | 539.62 | 539.62 |
| 05/22/1997 | 540.24 | 549.51 | 540.24 | 545.8 |
| 05/23/1997 | 546.42 | 550.74 | 546.42 | 548.89 |
| 05/26/1997 | 548.89 | 548.89 | 548.89 | 548.89 |
| 05/27/1997 | 548.27 | 558.16 | 548.27 | 558.16 |
| 05/28/1997 | 558.16 | 563.11 | 558.16 | 562.49 |
| 05/29/1997 | 562.49 | 571.76 | 562.49 | 570.52 |
| 05/30/1997 | 570.52 | 572.38 | 564.34 | 567.43 |
| 06/02/1997 | 554.45 | 559.4 | 554.45 | 556.93 |
| 06/03/1997 | 556.93 | 556.93 | 546.42 | 546.42 |
| 06/04/1997 | 543.95 | 546.42 | 540.86 | 540.86 |
| 06/05/1997 | 536.53 | 537.76 | 533.44 | 537.15 |
| 06/06/1997 | 537.15 | 539.62 | 532.2 | 539 |
| 06/09/1997 | 540.24 | 545.8 | 540.24 | 545.8 |
| 06/10/1997 | 545.18 | 545.18 | 538.38 | 542.71 |
| 06/11/1997 | 541.47 | 542.71 | 539 | 539.62 |
| 06/12/1997 | 539 | 543.33 | 539 | 542.71 |
| 06/13/1997 | 543.95 | 544.56 | 540.86 | 542.09 |
| 06/16/1997 | 540.86 | 541.47 | 531.58 | 532.82 |
| 06/17/1997 | 532.82 | 532.82 | 523.55 | 524.17 |
| 06/18/1997 | 524.17 | 524.17 | 520.46 | 520.46 |
| 06/19/1997 | 521.08 | 521.08 | 515.51 | 521.08 |
| 06/20/1997 | 520.46 | 521.08 | 514.89 | 514.89 |
| 06/23/1997 | 514.89 | 516.75 | 508.09 | 515.51 |
| 06/24/1997 | 514.28 | 516.75 | 514.28 | 515.51 |
| 06/25/1997 | 516.13 | 527.87 | 515.51 | 527.87 |
| 06/26/1997 | 527.87 | 528.49 | 527.26 | 527.26 |
| 06/27/1997 | 527.26 | 530.97 | 525.4 | 527.26 |
| 06/30/1997 | 527.26 | 527.87 | 522.31 | 523.55 |
| 07/01/1997 | 523.55 | 535.91 | 523.55 | 535.91 |
| 07/02/1997 | 542.71 | 547.04 | 535.91 | 538.38 |
| 07/03/1997 | 546.42 | 573.62 | 543.95 | 571.14 |
| 07/04/1997 | 569.91 | 569.91 | 561.87 | 562.49 |
| 07/07/1997 | 563.73 | 563.73 | 560.02 | 561.87 |
| 07/08/1997 | 561.25 | 561.25 | 555.69 | 556.31 |
| 07/09/1997 | 556.31 | 568.67 | 555.07 | 565.58 |
| 07/10/1997 | 564.34 | 572.38 | 560.02 | 572.38 |
| 07/11/1997 | 574.23 | 577.94 | 570.52 | 570.52 |
| 07/14/1997 | 570.52 | 577.94 | 566.2 | 577.94 |
| 07/15/1997 | 579.18 | 584.74 | 579.18 | 582.89 |
| 07/16/1997 | 584.12 | 590.3 | 584.12 | 589.69 |
| 07/17/1997 | 589.69 | 589.69 | 579.8 | 580.41 |
| 07/18/1997 | 584.12 | 584.12 | 573 | 573 |
| 07/21/1997 | 571.76 | 572.38 | 569.91 | 571.76 |
| 07/22/1997 | 571.76 | 577.94 | 571.76 | 574.85 |
| 07/23/1997 | 579.18 | 584.74 | 579.18 | 580.41 |
| 07/24/1997 | 580.41 | 581.03 | 579.8 | 580.41 |
| 07/25/1997 | 580.41 | 580.41 | 576.71 | 576.71 |
| 07/28/1997 | 576.71 | 582.89 | 576.71 | 582.27 |
| 07/29/1997 | 582.27 | 585.36 | 581.65 | 582.89 |
| 07/30/1997 | 582.89 | 583.51 | 581.03 | 581.65 |
| 07/31/1997 | 581.65 | 581.65 | 574.85 | 574.85 |
| 08/01/1997 | 574.85 | 574.85 | 568.67 | 569.91 |
| 08/04/1997 | 569.91 | 570.52 | 568.05 | 570.52 |
| 08/05/1997 | 571.14 | 579.8 | 571.14 | 579.18 |
| 08/06/1997 | 580.41 | 581.03 | 578.56 | 581.03 |
| 08/07/1997 | 581.03 | 583.51 | 581.03 | 582.89 |
| 08/08/1997 | 584.12 | 590.3 | 581.65 | 581.65 |
| 08/11/1997 | 578.56 | 584.74 | 577.94 | 584.12 |
| 08/12/1997 | 584.12 | 589.69 | 584.12 | 589.69 |
| 08/13/1997 | 588.45 | 588.45 | 583.51 | 584.74 |
| 08/14/1997 | 585.36 | 587.21 | 582.27 | 582.89 |
| 08/15/1997 | 581.65 | 582.89 | 576.09 | 576.09 |
| 08/18/1997 | 568.67 | 574.23 | 568.67 | 571.76 |
| 08/19/1997 | 573 | 576.09 | 572.38 | 573 |
| 08/20/1997 | 573 | 573 | 571.76 | 572.38 |
| 08/21/1997 | 573 | 573 | 566.82 | 566.82 |
| 08/22/1997 | 565.58 | 566.2 | 559.4 | 566.2 |
| 08/25/1997 | 566.2 | 566.2 | 566.2 | 566.2 |
| 08/26/1997 | 566.82 | 571.76 | 566.82 | 568.05 |
| 08/27/1997 | 567.43 | 568.67 | 565.58 | 565.58 |
| 08/28/1997 | 564.34 | 564.34 | 555.07 | 560.63 |
| 08/29/1997 | 559.4 | 559.4 | 551.36 | 555.07 |
| 09/01/1997 | 554.45 | 556.93 | 554.45 | 555.07 |
| 09/02/1997 | 554.45 | 564.34 | 554.45 | 564.34 |
| 09/03/1997 | 566.82 | 568.67 | 563.73 | 563.73 |
| 09/04/1997 | 563.73 | 565.58 | 563.11 | 565.58 |
| 09/05/1997 | 564.34 | 564.96 | 560.02 | 560.63 |
| 09/08/1997 | 560.63 | 560.63 | 556.31 | 556.93 |
| 09/09/1997 | 556.31 | 556.31 | 552.6 | 552.6 |
| 09/10/1997 | 553.22 | 554.45 | 552.6 | 553.22 |
| 09/11/1997 | 552.6 | 553.22 | 551.36 | 551.36 |
| 09/12/1997 | 551.98 | 553.84 | 551.36 | 553.84 |
| 09/15/1997 | 553.84 | 555.69 | 553.22 | 555.69 |
| 09/16/1997 | 555.07 | 566.2 | 553.22 | 565.58 |
| 09/17/1997 | 568.05 | 570.52 | 568.05 | 569.29 |
| 09/18/1997 | 568.67 | 571.76 | 568.67 | 571.76 |
| 09/19/1997 | 571.76 | 574.85 | 571.14 | 574.23 |
| 09/22/1997 | 575.47 | 581.03 | 574.85 | 581.03 |
| 09/23/1997 | 582.27 | 589.07 | 582.27 | 587.21 |
| 09/24/1997 | 587.83 | 588.45 | 586.6 | 587.83 |
| 09/25/1997 | 587.21 | 587.83 | 586.6 | 587.21 |
| 09/26/1997 | 591.54 | 605.14 | 590.3 | 600.19 |
| 09/29/1997 | 600.19 | 600.19 | 596.49 | 597.1 |
| 09/30/1997 | 597.72 | 608.85 | 597.72 | 605.76 |
| 10/01/1997 | 604.52 | 613.18 | 604.52 | 612.56 |
| 10/02/1997 | 613.18 | 617.5 | 613.18 | 616.88 |
| 10/03/1997 | 616.88 | 639.75 | 615.65 | 638.52 |
| 10/06/1997 | 637.9 | 639.14 | 629.25 | 639.14 |
| 10/07/1997 | 642.23 | 652.73 | 642.23 | 652.12 |
| 10/08/1997 | 654.59 | 663.86 | 643.46 | 645.32 |
| 10/09/1997 | 645.32 | 655.83 | 644.7 | 653.97 |
| 10/10/1997 | 653.97 | 653.97 | 642.23 | 642.23 |
| 10/13/1997 | 642.23 | 651.5 | 642.23 | 650.88 |
| 10/14/1997 | 652.12 | 652.12 | 646.55 | 647.17 |
| 10/15/1997 | 642.23 | 642.23 | 627.39 | 633.57 |
| 10/16/1997 | 633.57 | 636.05 | 632.34 | 634.81 |
| 10/17/1997 | 632.34 | 634.19 | 632.34 | 634.19 |
| 10/20/1997 | 605.76 | 629.86 | 605.76 | 625.54 |
| 10/21/1997 | 631.72 | 634.81 | 626.77 | 630.48 |
| 10/22/1997 | 632.95 | 634.81 | 618.12 | 623.06 |
| 10/23/1997 | 599.58 | 623.68 | 599.58 | 620.59 |
| 10/24/1997 | 626.77 | 636.66 | 618.12 | 618.12 |
| 10/27/1997 | 615.65 | 621.21 | 610.08 | 610.08 |
| 10/28/1997 | 617.5 | 617.5 | 589.07 | 593.4 |
| 10/29/1997 | 593.4 | 621.21 | 593.4 | 609.47 |
| 10/30/1997 | 607.61 | 613.79 | 594.63 | 610.7 |
| 10/31/1997 | 627.39 | 627.39 | 602.67 | 618.12 |
| 11/03/1997 | 624.3 | 633.57 | 624.3 | 628.63 |
| 11/04/1997 | 628.01 | 629.25 | 618.12 | 619.36 |
| 11/05/1997 | 621.21 | 628.63 | 616.88 | 621.21 |
| 11/06/1997 | 624.3 | 624.3 | 615.03 | 616.88 |
| 11/07/1997 | 616.88 | 616.88 | 602.67 | 609.47 |
| 11/10/1997 | 613.79 | 615.03 | 611.94 | 611.94 |
| 11/11/1997 | 611.32 | 616.88 | 611.32 | 613.18 |
| 11/12/1997 | 607.61 | 611.94 | 605.76 | 606.99 |
| 11/13/1997 | 605.14 | 611.32 | 569.29 | 603.29 |
| 11/14/1997 | 605.76 | 606.38 | 587.83 | 590.3 |
| 11/17/1997 | 605.76 | 618.12 | 605.76 | 609.47 |
| 11/18/1997 | 609.47 | 610.7 | 599.58 | 605.76 |
| 11/19/1997 | 608.85 | 608.85 | 591.54 | 599.58 |
| 11/20/1997 | 599.58 | 649.03 | 593.4 | 605.76 |
| 11/21/1997 | 632.95 | 632.95 | 599.58 | 605.14 |
| 11/24/1997 | 604.52 | 608.85 | 602.67 | 604.52 |
| 11/25/1997 | 610.7 | 610.7 | 591.54 | 592.16 |
| 11/26/1997 | 590.3 | 595.87 | 590.3 | 592.78 |
| 11/27/1997 | 592.16 | 592.78 | 589.69 | 592.78 |
| 11/28/1997 | 581.03 | 600.81 | 581.03 | 595.25 |
| 12/01/1997 | 606.99 | 606.99 | 596.49 | 602.67 |
| 12/02/1997 | 605.76 | 606.99 | 592.78 | 605.76 |
| 12/03/1997 | 597.72 | 605.14 | 594.63 | 602.05 |
| 12/04/1997 | 599.58 | 617.5 | 599.58 | 611.32 |
| 12/05/1997 | 611.32 | 615.65 | 606.99 | 615.65 |
| 12/08/1997 | 624.3 | 624.3 | 621.21 | 621.21 |
| 12/09/1997 | 621.21 | 624.3 | 616.27 | 621.21 |
| 12/10/1997 | 623.06 | 623.68 | 613.79 | 620.59 |
| 12/11/1997 | 605.76 | 618.12 | 605.76 | 615.65 |
| 12/12/1997 | 621.21 | 621.21 | 611.94 | 616.88 |
| 12/15/1997 | 618.12 | 622.45 | 615.03 | 618.12 |
| 12/16/1997 | 618.12 | 621.83 | 616.88 | 621.83 |
| 12/17/1997 | 618.12 | 623.68 | 616.88 | 623.68 |
| 12/18/1997 | 629.86 | 629.86 | 621.21 | 621.21 |
| 12/19/1997 | 608.85 | 610.08 | 588.45 | 590.92 |
| 12/22/1997 | 610.7 | 610.7 | 596.49 | 597.72 |
| 12/23/1997 | 596.49 | 602.67 | 596.49 | 599.58 |
| 12/24/1997 | 595.25 | 599.58 | 595.25 | 599.58 |
| 12/25/1997 | 599.58 | 599.58 | 599.58 | 599.58 |
| 12/26/1997 | 599.58 | 599.58 | 599.58 | 599.58 |
| 12/29/1997 | 605.76 | 608.85 | 599.58 | 606.99 |
| 12/30/1997 | 610.7 | 610.7 | 601.43 | 603.9 |
| 12/31/1997 | 611.94 | 611.94 | 598.34 | 599.58 |