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
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 470.192
CLOSE 469.4163
Low
LOW 384.47
High
HIGH 537.76
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 430.21 | 432.68 | 412.29 | 416.61 |
| 01/05/2000 | 412.29 | 436.55 | 411.67 | 426.19 |
| 01/06/2000 | 412.29 | 426.5 | 412.29 | 426.19 |
| 01/07/2000 | 427.74 | 429.28 | 418.47 | 428.05 |
| 01/10/2000 | 429.59 | 438.56 | 424.18 | 428.05 |
| 01/11/2000 | 429.28 | 434.85 | 415.38 | 423.72 |
| 01/12/2000 | 428.98 | 428.98 | 421.87 | 428.36 |
| 01/13/2000 | 426.5 | 430.52 | 414.76 | 423.72 |
| 01/14/2000 | 425.27 | 427.74 | 407.96 | 410.74 |
| 01/17/2000 | 411.05 | 411.05 | 403.63 | 405.18 |
| 01/18/2000 | 409.81 | 419.7 | 408.58 | 413.52 |
| 01/19/2000 | 410.43 | 420.32 | 410.43 | 416.92 |
| 01/20/2000 | 421.09 | 429.28 | 414.14 | 416.92 |
| 01/21/2000 | 415.38 | 419.09 | 408.58 | 410.43 |
| 01/24/2000 | 409.81 | 442.57 | 405.49 | 409.5 |
| 01/25/2000 | 407.96 | 420.32 | 404.25 | 409.2 |
| 01/26/2000 | 412.9 | 419.09 | 407.96 | 416.3 |
| 01/27/2000 | 419.09 | 426.19 | 410.74 | 412.6 |
| 01/28/2000 | 414.76 | 421.56 | 412.9 | 420.01 |
| 01/31/2000 | 418.16 | 422.18 | 415.38 | 419.09 |
| 02/01/2000 | 421.56 | 431.45 | 417.54 | 422.79 |
| 02/02/2000 | 411.05 | 421.25 | 411.05 | 419.09 |
| 02/03/2000 | 417.23 | 428.98 | 409.2 | 420.94 |
| 02/04/2000 | 421.56 | 426.5 | 417.85 | 418.78 |
| 02/07/2000 | 420.32 | 420.63 | 413.52 | 415.38 |
| 02/08/2000 | 410.43 | 425.27 | 410.43 | 414.14 |
| 02/09/2000 | 423.41 | 424.65 | 405.49 | 408.58 |
| 02/10/2000 | 406.72 | 415.99 | 403.63 | 404.87 |
| 02/11/2000 | 407.34 | 407.96 | 399.31 | 404.25 |
| 02/14/2000 | 403.32 | 407.34 | 398.69 | 399.92 |
| 02/15/2000 | 398.07 | 400.85 | 385.09 | 387.25 |
| 02/16/2000 | 387.56 | 394.98 | 385.4 | 393.43 |
| 02/17/2000 | 389.42 | 398.69 | 384.47 | 393.43 |
| 02/18/2000 | 398.07 | 400.54 | 389.11 | 391.27 |
| 02/21/2000 | 389.42 | 405.49 | 389.42 | 398.69 |
| 02/22/2000 | 403.01 | 407.96 | 399.31 | 404.25 |
| 02/23/2000 | 408.58 | 414.14 | 404.25 | 410.74 |
| 02/24/2000 | 411.2 | 416.61 | 401.78 | 407.34 |
| 02/25/2000 | 398.07 | 415.99 | 398.07 | 413.52 |
| 02/28/2000 | 406.72 | 423.41 | 406.72 | 414.14 |
| 02/29/2000 | 407.96 | 431.45 | 407.96 | 426.81 |
| 03/01/2000 | 441.96 | 441.96 | 426.5 | 434.85 |
| 03/02/2000 | 432.37 | 441.34 | 426.5 | 434.54 |
| 03/03/2000 | 435.47 | 436.86 | 432.68 | 434.54 |
| 03/06/2000 | 458.95 | 460.5 | 437.01 | 440.41 |
| 03/07/2000 | 460.5 | 460.5 | 432.68 | 445.05 |
| 03/08/2000 | 449.37 | 449.37 | 438.25 | 443.19 |
| 03/09/2000 | 445.05 | 446.9 | 440.1 | 442.57 |
| 03/10/2000 | 440.1 | 445.05 | 438.87 | 441.96 |
| 03/13/2000 | 445.66 | 446.28 | 432.68 | 442.26 |
| 03/14/2000 | 442.57 | 446.59 | 437.63 | 441.65 |
| 03/15/2000 | 440.41 | 442.57 | 429.59 | 432.68 |
| 03/16/2000 | 426.5 | 441.03 | 426.5 | 431.76 |
| 03/17/2000 | 442.57 | 443.5 | 428.36 | 436.7 |
| 03/20/2000 | 438.87 | 479.04 | 432.68 | 440.1 |
| 03/21/2000 | 461.12 | 462.04 | 432.68 | 445.05 |
| 03/22/2000 | 444.43 | 459.57 | 433.3 | 446.59 |
| 03/23/2000 | 477.5 | 477.5 | 441.34 | 458.65 |
| 03/24/2000 | 457.41 | 487.7 | 456.79 | 480.9 |
| 03/27/2000 | 485.84 | 488.31 | 470.08 | 477.19 |
| 03/28/2000 | 475.33 | 478.42 | 464.21 | 473.48 |
| 03/29/2000 | 469.77 | 479.66 | 463.9 | 478.12 |
| 03/30/2000 | 441.34 | 476.57 | 441.34 | 457.1 |
| 03/31/2000 | 448.14 | 464.83 | 447.21 | 462.97 |
| 04/03/2000 | 485.84 | 485.84 | 440.1 | 443.81 |
| 04/04/2000 | 460.5 | 478.12 | 438.87 | 450.3 |
| 04/05/2000 | 450.92 | 457.1 | 445.05 | 448.14 |
| 04/06/2000 | 446.28 | 467.76 | 446.28 | 463.59 |
| 04/07/2000 | 449.68 | 449.68 | 449.68 | 449.68 |
| 04/10/2000 | 450.61 | 461.74 | 445.66 | 455.55 |
| 04/11/2000 | 459.26 | 475.95 | 454.94 | 457.41 |
| 04/12/2000 | 458.95 | 467.3 | 441.34 | 456.79 |
| 04/13/2000 | 456.79 | 460.5 | 448.14 | 454.63 |
| 04/14/2000 | 463.59 | 465.14 | 453.7 | 458.03 |
| 04/17/2000 | 491.41 | 491.41 | 445.05 | 456.17 |
| 04/18/2000 | 453.08 | 471.01 | 453.08 | 462.66 |
| 04/19/2000 | 466.06 | 484.61 | 454.32 | 458.34 |
| 04/20/2000 | 453.39 | 462.97 | 451.23 | 462.66 |
| 04/25/2000 | 462.35 | 469.77 | 457.41 | 462.66 |
| 04/26/2000 | 464.21 | 483.99 | 462.35 | 468.84 |
| 04/27/2000 | 482.44 | 484.92 | 458.65 | 478.73 |
| 04/28/2000 | 482.13 | 492.33 | 477.81 | 478.73 |
| 05/02/2000 | 479.04 | 492.02 | 468.53 | 476.88 |
| 05/03/2000 | 475.64 | 486.77 | 472.86 | 472.86 |
| 05/04/2000 | 474.72 | 481.52 | 473.17 | 477.81 |
| 05/05/2000 | 482.13 | 482.13 | 461.74 | 475.64 |
| 05/08/2000 | 477.34 | 491.41 | 471.01 | 473.48 |
| 05/09/2000 | 475.95 | 480.59 | 450.92 | 479.04 |
| 05/10/2000 | 481.52 | 492.33 | 477.19 | 486.46 |
| 05/11/2000 | 483.68 | 499.13 | 482.75 | 496.04 |
| 05/12/2000 | 490.17 | 520.15 | 490.17 | 507.48 |
| 05/15/2000 | 496.97 | 516.75 | 496.97 | 510.26 |
| 05/16/2000 | 513.04 | 518.6 | 511.19 | 514.28 |
| 05/17/2000 | 525.4 | 525.4 | 509.33 | 510.57 |
| 05/18/2000 | 508.87 | 513.66 | 500.37 | 508.71 |
| 05/22/2000 | 522.93 | 522.93 | 510.57 | 513.04 |
| 05/23/2000 | 523.86 | 523.86 | 488.31 | 497.59 |
| 05/24/2000 | 504.39 | 512.42 | 494.5 | 511.49 |
| 05/25/2000 | 514.58 | 514.89 | 508.09 | 511.49 |
| 05/26/2000 | 510.57 | 513.04 | 503.77 | 508.4 |
| 05/30/2000 | 509.02 | 510.88 | 500.68 | 505.62 |
| 05/31/2000 | 504.08 | 505.62 | 482.13 | 488.31 |
| 06/01/2000 | 494.5 | 500.68 | 492.18 | 497.59 |
| 06/02/2000 | 498.82 | 501.91 | 489.86 | 499.13 |
| 06/05/2000 | 494.5 | 504.08 | 485.22 | 490.79 |
| 06/06/2000 | 493.88 | 500.68 | 482.75 | 486.46 |
| 06/07/2000 | 487.08 | 512.42 | 483.37 | 489.55 |
| 06/08/2000 | 488.31 | 511.65 | 486.15 | 496.35 |
| 06/12/2000 | 482.75 | 505.47 | 482.75 | 491.41 |
| 06/13/2000 | 494.5 | 499.29 | 472.86 | 479.04 |
| 06/14/2000 | 478.73 | 505.47 | 478.73 | 486.46 |
| 06/15/2000 | 490.79 | 503.3 | 479.66 | 479.66 |
| 06/16/2000 | 485.22 | 492.64 | 483.99 | 488.31 |
| 06/19/2000 | 475.95 | 493.26 | 475.95 | 485.22 |
| 06/20/2000 | 483.68 | 500.52 | 481.82 | 488.31 |
| 06/21/2000 | 483.68 | 488.31 | 476.26 | 476.26 |
| 06/22/2000 | 485.53 | 489.55 | 479.04 | 489.55 |
| 06/23/2000 | 488.31 | 501.91 | 485.22 | 499.13 |
| 06/26/2000 | 500.37 | 500.37 | 485.22 | 485.22 |
| 06/27/2000 | 485.84 | 492.95 | 466.99 | 471.01 |
| 06/28/2000 | 471.32 | 491.87 | 471.32 | 475.95 |
| 06/29/2000 | 478.42 | 482.13 | 462.97 | 469.77 |
| 06/30/2000 | 465.14 | 496.81 | 465.14 | 488.31 |
| 07/03/2000 | 465.14 | 505 | 465.14 | 484.61 |
| 07/04/2000 | 493.88 | 493.88 | 478.42 | 482.13 |
| 07/05/2000 | 488.31 | 488.31 | 477.19 | 482.75 |
| 07/06/2000 | 486.46 | 487.08 | 477.19 | 486.77 |
| 07/07/2000 | 487.08 | 487.08 | 480.9 | 485.84 |
| 07/10/2000 | 488.31 | 488.31 | 482.91 | 484.61 |
| 07/11/2000 | 486.46 | 489.55 | 482.75 | 485.22 |
| 07/12/2000 | 485.22 | 487.08 | 482.29 | 485.22 |
| 07/13/2000 | 484.3 | 486.77 | 478.42 | 481.21 |
| 07/14/2000 | 480.9 | 482.75 | 477.19 | 480.9 |
| 07/17/2000 | 482.13 | 487.08 | 479.66 | 482.13 |
| 07/18/2000 | 479.04 | 487.08 | 479.04 | 480.9 |
| 07/19/2000 | 479.04 | 487.08 | 477.81 | 477.81 |
| 07/20/2000 | 478.58 | 480.9 | 466.99 | 480.9 |
| 07/21/2000 | 474.72 | 485.84 | 473.79 | 482.13 |
| 07/24/2000 | 498.2 | 498.2 | 480.28 | 484.61 |
| 07/25/2000 | 485.84 | 486.46 | 465.14 | 479.04 |
| 07/26/2000 | 485.22 | 485.22 | 474.41 | 476.57 |
| 07/27/2000 | 469.77 | 476.88 | 466.68 | 472.24 |
| 07/28/2000 | 478.42 | 478.42 | 470.7 | 474.1 |
| 07/31/2000 | 474.1 | 479.35 | 468.53 | 478.42 |
| 08/01/2000 | 476.57 | 491.41 | 476.26 | 484.61 |
| 08/02/2000 | 485.84 | 488.31 | 480.28 | 482.13 |
| 08/03/2000 | 483.06 | 484.92 | 472.86 | 484.92 |
| 08/04/2000 | 499.44 | 499.44 | 478.12 | 479.97 |
| 08/07/2000 | 488.93 | 488.93 | 479.04 | 482.13 |
| 08/08/2000 | 485.22 | 490.17 | 480.28 | 486.46 |
| 08/09/2000 | 487.54 | 488.31 | 482.91 | 485.84 |
| 08/10/2000 | 486.46 | 492.64 | 482.75 | 487.7 |
| 08/11/2000 | 494.5 | 494.5 | 486.15 | 486.46 |
| 08/14/2000 | 489.55 | 490.17 | 485.84 | 489.24 |
| 08/15/2000 | 489.55 | 509.64 | 483.37 | 501.91 |
| 08/16/2000 | 501.91 | 513.35 | 500.68 | 506.24 |
| 08/17/2000 | 506.24 | 510.57 | 504.08 | 508.09 |
| 08/18/2000 | 505.62 | 525.4 | 497.59 | 512.42 |
| 08/21/2000 | 509.95 | 514.58 | 505.93 | 509.95 |
| 08/22/2000 | 508.71 | 511.19 | 501.3 | 510.57 |
| 08/23/2000 | 505.62 | 506.55 | 498.2 | 505 |
| 08/24/2000 | 504.08 | 510.88 | 504.08 | 505.62 |
| 08/25/2000 | 506.86 | 512.42 | 501.91 | 506.86 |
| 08/30/2000 | 504.39 | 509.95 | 496.35 | 504.39 |
| 08/31/2000 | 499.13 | 514.89 | 497.9 | 509.02 |
| 09/01/2000 | 511.34 | 512.42 | 496.35 | 504.39 |
| 09/05/2000 | 504.39 | 505.62 | 491.41 | 492.02 |
| 09/06/2000 | 496.97 | 498.2 | 478.73 | 483.99 |
| 09/07/2000 | 484.61 | 498.98 | 467.92 | 494.5 |
| 09/08/2000 | 491.41 | 500.68 | 479.04 | 484.61 |
| 09/11/2000 | 482.13 | 492.33 | 477.19 | 483.37 |
| 09/14/2000 | 486.46 | 488.01 | 475.95 | 479.04 |
| 09/15/2000 | 482.13 | 482.13 | 457.41 | 457.41 |
| 09/18/2000 | 461.12 | 473.48 | 459.26 | 469.15 |
| 09/19/2000 | 464.83 | 469.77 | 461.12 | 465.44 |
| 09/20/2000 | 466.68 | 478.42 | 465.44 | 465.44 |
| 09/21/2000 | 469.46 | 479.35 | 461.12 | 472.55 |
| 09/22/2000 | 463.28 | 474.72 | 462.97 | 472.86 |
| 09/25/2000 | 471.32 | 476.73 | 464.98 | 467.3 |
| 09/26/2000 | 465.14 | 476.11 | 463.59 | 475.95 |
| 09/27/2000 | 473.48 | 476.88 | 466.68 | 472.86 |
| 09/28/2000 | 475.03 | 479.04 | 463.9 | 463.9 |
| 09/29/2000 | 462.97 | 476.88 | 462.97 | 476.88 |
| 10/02/2000 | 480.59 | 483.37 | 473.17 | 474.1 |
| 10/03/2000 | 483.68 | 485.22 | 475.95 | 477.19 |
| 10/04/2000 | 477.19 | 500.68 | 472.86 | 489.55 |
| 10/05/2000 | 506.86 | 506.86 | 483.68 | 488.31 |
| 10/06/2000 | 489.24 | 489.55 | 471.63 | 479.04 |
| 10/09/2000 | 482.44 | 482.44 | 467.3 | 469.77 |
| 10/10/2000 | 472.86 | 480.28 | 466.68 | 466.68 |
| 10/11/2000 | 469.77 | 472.55 | 453.7 | 472.55 |
| 10/13/2000 | 471.63 | 474.72 | 464.21 | 469.77 |
| 10/16/2000 | 471.63 | 481.05 | 471.63 | 477.81 |
| 10/17/2000 | 475.33 | 475.64 | 466.06 | 468.84 |
| 10/18/2000 | 468.53 | 468.53 | 454.94 | 463.59 |
| 10/19/2000 | 479.04 | 479.04 | 454.32 | 460.5 |
| 10/20/2000 | 457.72 | 477.19 | 457.72 | 460.5 |
| 10/23/2000 | 466.68 | 466.99 | 456.79 | 461.12 |
| 10/24/2000 | 463.28 | 475.95 | 462.97 | 467.3 |
| 10/25/2000 | 459.26 | 462.66 | 433.92 | 450.61 |
| 10/26/2000 | 444.12 | 455.86 | 443.5 | 447.52 |
| 10/27/2000 | 449.99 | 451.23 | 444.74 | 448.45 |
| 10/30/2000 | 452.77 | 454.32 | 445.36 | 446.9 |
| 10/31/2000 | 451.23 | 451.23 | 438.25 | 438.87 |
| 11/01/2000 | 443.19 | 448.14 | 440.72 | 443.19 |
| 11/02/2000 | 445.05 | 483.06 | 445.05 | 473.48 |
| 11/03/2000 | 469.77 | 477.19 | 468.3 | 470.7 |
| 11/06/2000 | 482.75 | 482.75 | 469.77 | 469.77 |
| 11/07/2000 | 474.87 | 476.42 | 466.68 | 471.93 |
| 11/08/2000 | 474.25 | 476.57 | 466.68 | 466.68 |
| 11/09/2000 | 464.83 | 477.19 | 464.83 | 473.48 |
| 11/10/2000 | 475.95 | 480.12 | 468.84 | 476.26 |
| 11/13/2000 | 477.5 | 479.04 | 472.24 | 474.41 |
| 11/14/2000 | 475.64 | 478.73 | 471.32 | 475.95 |
| 11/15/2000 | 482.13 | 483.06 | 475.95 | 482.13 |
| 11/16/2000 | 485.22 | 501.6 | 480.9 | 494.81 |
| 11/17/2000 | 489.24 | 498.82 | 489.24 | 492.33 |
| 11/20/2000 | 494.81 | 503.77 | 493.88 | 497.59 |
| 11/21/2000 | 502.84 | 502.84 | 489.55 | 498.82 |
| 11/22/2000 | 498.82 | 507.48 | 494.5 | 504.08 |
| 11/23/2000 | 506.24 | 512.58 | 499.44 | 508.71 |
| 11/24/2000 | 511.49 | 511.49 | 501.3 | 503.15 |
| 11/28/2000 | 505.62 | 509.02 | 501.91 | 505.93 |
| 11/29/2000 | 506.86 | 512.73 | 503.46 | 512.11 |
| 11/30/2000 | 510.88 | 512.42 | 504.69 | 512.42 |
| 12/01/2000 | 511.8 | 515.82 | 503 | 506.86 |
| 12/04/2000 | 508.09 | 508.71 | 500.68 | 506.24 |
| 12/05/2000 | 502.53 | 513.04 | 502.53 | 510.57 |
| 12/06/2000 | 509.95 | 513.04 | 505.31 | 507.48 |
| 12/07/2000 | 511.49 | 512.42 | 506.86 | 510.88 |
| 12/08/2000 | 506.86 | 513.04 | 505.62 | 509.64 |
| 12/11/2000 | 508.09 | 509.95 | 503.77 | 509.95 |
| 12/12/2000 | 503.77 | 513.66 | 503.77 | 510.57 |
| 12/13/2000 | 506.86 | 513.04 | 504.39 | 513.04 |
| 12/14/2000 | 506.86 | 512.73 | 503.77 | 506.86 |
| 12/15/2000 | 505.31 | 512.11 | 503.15 | 503.77 |
| 12/18/2000 | 511.8 | 515.51 | 508.09 | 511.19 |
| 12/19/2000 | 506.86 | 515.2 | 506.86 | 511.8 |
| 12/20/2000 | 513.04 | 529.73 | 508.4 | 522.31 |
| 12/21/2000 | 513.97 | 530.35 | 513.66 | 530.35 |
| 12/22/2000 | 530.35 | 534.06 | 526.02 | 527.87 |
| 12/27/2000 | 523.86 | 537.76 | 523.86 | 534.06 |
| 12/28/2000 | 531.58 | 536.84 | 514.89 | 518.29 |
| 12/29/2000 | 525.4 | 525.71 | 513.04 | 520.77 |