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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 815.5717
CLOSE 814.0055
Low
LOW 527.57
High
HIGH 1,024.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 921.62 | 950.67 | 916.67 | 927.8 |
| 01/03/2008 | 932.12 | 942.63 | 901.84 | 921.62 |
| 01/04/2008 | 917.29 | 932.74 | 893.18 | 910.49 |
| 01/07/2008 | 910.49 | 916.05 | 880.2 | 891.95 |
| 01/08/2008 | 892.57 | 898.13 | 873.4 | 880.82 |
| 01/09/2008 | 871.55 | 896.27 | 867.84 | 880.2 |
| 01/10/2008 | 885.77 | 916.05 | 885.15 | 889.47 |
| 01/11/2008 | 889.47 | 930.89 | 889.47 | 903.69 |
| 01/14/2008 | 910.49 | 963.65 | 895.04 | 937.07 |
| 01/15/2008 | 937.07 | 943.87 | 914.82 | 917.91 |
| 01/16/2008 | 912.35 | 965.5 | 901.84 | 942.63 |
| 01/17/2008 | 960.56 | 991.46 | 956.23 | 961.18 |
| 01/18/2008 | 961.79 | 974.78 | 935.83 | 937.69 |
| 01/21/2008 | 922.85 | 950.67 | 911.73 | 927.8 |
| 01/22/2008 | 902.46 | 1,009.39 | 900.6 | 1,001.35 |
| 01/23/2008 | 1,018.66 | 1,020.52 | 952.52 | 982.19 |
| 01/24/2008 | 1,016.19 | 1,019.28 | 967.36 | 991.46 |
| 01/25/2008 | 1,013.72 | 1,013.72 | 953.14 | 964.27 |
| 01/28/2008 | 958.7 | 984.67 | 945.72 | 979.72 |
| 01/29/2008 | 984.05 | 992.08 | 962.41 | 981.57 |
| 01/30/2008 | 980.34 | 985.9 | 948.2 | 954.38 |
| 01/31/2008 | 966.74 | 988.37 | 943.25 | 984.67 |
| 02/01/2008 | 1,001.35 | 1,006.3 | 976.63 | 982.19 |
| 02/04/2008 | 984.67 | 1,008.77 | 972.3 | 997.65 |
| 02/05/2008 | 988.99 | 996.41 | 951.9 | 956.23 |
| 02/06/2008 | 936.45 | 966.74 | 936.45 | 957.47 |
| 02/07/2008 | 958.09 | 964.89 | 938.92 | 942.63 |
| 02/08/2008 | 955.61 | 969.21 | 939.54 | 963.65 |
| 02/11/2008 | 957.47 | 971.68 | 947.58 | 953.76 |
| 02/12/2008 | 963.03 | 982.19 | 949.43 | 982.19 |
| 02/13/2008 | 979.72 | 990.23 | 964.27 | 987.14 |
| 02/14/2008 | 990.85 | 994.56 | 947.58 | 959.94 |
| 02/15/2008 | 963.65 | 964.27 | 929.65 | 933.36 |
| 02/18/2008 | 933.98 | 952.52 | 933.98 | 945.72 |
| 02/19/2008 | 943.87 | 962.41 | 936.45 | 949.43 |
| 02/20/2008 | 941.4 | 950.67 | 924.09 | 948.2 |
| 02/21/2008 | 955.61 | 967.98 | 946.34 | 955 |
| 02/22/2008 | 952.52 | 966.12 | 938.31 | 950.67 |
| 02/25/2008 | 958.7 | 1,015.57 | 958.7 | 1,005.06 |
| 02/26/2008 | 1,013.72 | 1,017.43 | 995.17 | 1,016.81 |
| 02/27/2008 | 1,010.01 | 1,024.84 | 998.26 | 1,018.66 |
| 02/28/2008 | 1,016.19 | 1,018.04 | 997.65 | 1,001.97 |
| 02/29/2008 | 1,000.12 | 1,011.86 | 968.59 | 976.63 |
| 03/03/2008 | 966.74 | 990.23 | 959.32 | 968.59 |
| 03/04/2008 | 976.01 | 993.94 | 956.23 | 968.59 |
| 03/05/2008 | 977.25 | 1,007.54 | 971.07 | 1,000.74 |
| 03/06/2008 | 1,001.35 | 1,005.06 | 980.96 | 988.37 |
| 03/07/2008 | 973.54 | 977.87 | 954.38 | 958.7 |
| 03/10/2008 | 958.7 | 965.5 | 923.47 | 930.89 |
| 03/11/2008 | 930.89 | 974.78 | 930.89 | 955 |
| 03/12/2008 | 969.21 | 969.21 | 945.72 | 949.43 |
| 03/13/2008 | 939.54 | 939.54 | 917.29 | 932.12 |
| 03/14/2008 | 931.51 | 950.05 | 922.24 | 929.03 |
| 03/17/2008 | 903.69 | 909.25 | 884.53 | 886.38 |
| 03/18/2008 | 901.22 | 935.22 | 899.36 | 927.8 |
| 03/19/2008 | 934.6 | 944.49 | 901.84 | 920.38 |
| 03/20/2008 | 906.78 | 917.29 | 894.42 | 906.16 |
| 03/25/2008 | 934.6 | 962.41 | 930.27 | 941.4 |
| 03/26/2008 | 937.69 | 943.87 | 924.71 | 933.98 |
| 03/27/2008 | 932.12 | 954.38 | 929.65 | 949.43 |
| 03/28/2008 | 949.43 | 949.43 | 921 | 925.33 |
| 03/31/2008 | 921 | 932.74 | 902.46 | 932.74 |
| 04/01/2008 | 927.18 | 994.56 | 927.18 | 987.76 |
| 04/02/2008 | 1,001.97 | 1,001.97 | 970.45 | 987.14 |
| 04/03/2008 | 987.76 | 987.76 | 955.61 | 964.27 |
| 04/04/2008 | 969.21 | 969.21 | 946.34 | 954.38 |
| 04/07/2008 | 967.36 | 967.36 | 933.36 | 940.78 |
| 04/08/2008 | 941.4 | 945.72 | 921.62 | 944.49 |
| 04/09/2008 | 936.45 | 938.92 | 924.71 | 929.03 |
| 04/10/2008 | 932.74 | 941.4 | 904.31 | 919.14 |
| 04/11/2008 | 927.8 | 933.36 | 897.51 | 901.22 |
| 04/14/2008 | 898.13 | 912.35 | 891.95 | 906.78 |
| 04/15/2008 | 909.25 | 924.09 | 894.42 | 916.67 |
| 04/16/2008 | 925.94 | 937.69 | 916.05 | 935.22 |
| 04/17/2008 | 941.4 | 957.47 | 935.22 | 937.69 |
| 04/18/2008 | 938.31 | 964.27 | 929.03 | 960.56 |
| 04/21/2008 | 965.5 | 969.21 | 922.85 | 933.36 |
| 04/22/2008 | 927.8 | 932.74 | 912.35 | 919.14 |
| 04/23/2008 | 924.09 | 933.36 | 906.78 | 929.65 |
| 04/24/2008 | 933.98 | 933.98 | 894.42 | 917.91 |
| 04/25/2008 | 925.33 | 945.72 | 917.29 | 934.6 |
| 04/28/2008 | 938.92 | 963.03 | 937.07 | 954.38 |
| 04/29/2008 | 954.38 | 955.61 | 935.83 | 945.72 |
| 04/30/2008 | 948.81 | 956.85 | 933.98 | 951.9 |
| 05/01/2008 | 947.58 | 951.29 | 930.27 | 937.69 |
| 05/02/2008 | 951.29 | 978.48 | 943.25 | 969.21 |
| 05/06/2008 | 950.67 | 958.7 | 938.31 | 953.76 |
| 05/07/2008 | 954.38 | 959.94 | 931.51 | 937.07 |
| 05/08/2008 | 929.03 | 945.72 | 925.33 | 936.45 |
| 05/09/2008 | 935.22 | 935.22 | 912.35 | 919.76 |
| 05/12/2008 | 924.71 | 928.42 | 909.87 | 912.96 |
| 05/13/2008 | 906.78 | 914.82 | 890.71 | 907.4 |
| 05/14/2008 | 916.67 | 919.76 | 893.8 | 906.78 |
| 05/15/2008 | 909.87 | 930.89 | 901.84 | 922.85 |
| 05/16/2008 | 931.51 | 936.45 | 914.82 | 920.38 |
| 05/19/2008 | 927.18 | 929.65 | 910.49 | 918.53 |
| 05/20/2008 | 914.82 | 921.62 | 899.36 | 899.36 |
| 05/21/2008 | 903.69 | 912.35 | 891.95 | 903.69 |
| 05/22/2008 | 897.51 | 908.02 | 890.09 | 893.8 |
| 05/23/2008 | 896.27 | 900.6 | 882.68 | 884.53 |
| 05/27/2008 | 886.38 | 891.95 | 868.46 | 875.26 |
| 05/28/2008 | 882.68 | 895.66 | 874.02 | 887.62 |
| 05/29/2008 | 890.09 | 895.04 | 866.6 | 875.26 |
| 05/30/2008 | 869.69 | 885.15 | 861.04 | 872.79 |
| 06/02/2008 | 874.64 | 874.64 | 845.59 | 869.08 |
| 06/03/2008 | 869.08 | 891.33 | 864.13 | 888.86 |
| 06/04/2008 | 897.51 | 904.31 | 880.82 | 898.75 |
| 06/05/2008 | 901.84 | 914.82 | 891.33 | 899.98 |
| 06/06/2008 | 907.4 | 916.67 | 874.02 | 875.88 |
| 06/09/2008 | 875.26 | 882.68 | 850.53 | 854.24 |
| 06/10/2008 | 849.3 | 862.9 | 838.17 | 846.82 |
| 06/11/2008 | 849.92 | 852.39 | 823.34 | 839.41 |
| 06/12/2008 | 837.55 | 853.62 | 832.61 | 847.44 |
| 06/13/2008 | 844.35 | 865.37 | 829.52 | 857.33 |
| 06/16/2008 | 849.92 | 863.51 | 847.44 | 859.19 |
| 06/17/2008 | 864.13 | 876.49 | 851.77 | 856.1 |
| 06/18/2008 | 841.88 | 842.5 | 819.63 | 823.34 |
| 06/19/2008 | 822.1 | 827.66 | 810.36 | 814.06 |
| 06/20/2008 | 814.06 | 830.75 | 810.97 | 827.66 |
| 06/23/2008 | 814.68 | 814.68 | 785.01 | 788.1 |
| 06/24/2008 | 785.63 | 789.96 | 775.74 | 778.83 |
| 06/25/2008 | 777.59 | 800.47 | 772.65 | 797.37 |
| 06/26/2008 | 797.37 | 797.37 | 759.05 | 759.05 |
| 06/27/2008 | 757.82 | 767.71 | 737.42 | 761.52 |
| 06/30/2008 | 759.05 | 775.74 | 745.45 | 761.52 |
| 07/01/2008 | 759.05 | 767.09 | 734.94 | 747.93 |
| 07/02/2008 | 749.16 | 756.58 | 720.73 | 726.29 |
| 07/03/2008 | 717.02 | 731.85 | 707.75 | 729.38 |
| 07/04/2008 | 731.85 | 736.18 | 717.64 | 727.53 |
| 07/07/2008 | 738.04 | 740.51 | 725.67 | 738.65 |
| 07/08/2008 | 721.96 | 746.69 | 717.64 | 743.6 |
| 07/09/2008 | 752.25 | 773.27 | 749.16 | 770.8 |
| 07/10/2008 | 760.29 | 763.38 | 745.45 | 749.16 |
| 07/11/2008 | 751.02 | 763.38 | 721.96 | 725.05 |
| 07/14/2008 | 744.83 | 763.38 | 734.94 | 742.36 |
| 07/15/2008 | 734.33 | 741.13 | 694.77 | 713.31 |
| 07/16/2008 | 715.78 | 722.58 | 678.7 | 701.57 |
| 07/17/2008 | 715.78 | 731.24 | 706.51 | 717.02 |
| 07/18/2008 | 713.93 | 739.89 | 702.18 | 733.09 |
| 07/21/2008 | 730 | 785.63 | 718.26 | 775.74 |
| 07/22/2008 | 772.65 | 778.83 | 749.78 | 773.89 |
| 07/23/2008 | 778.21 | 814.06 | 773.27 | 801.7 |
| 07/24/2008 | 810.97 | 819.63 | 783.78 | 790.58 |
| 07/25/2008 | 783.16 | 783.16 | 749.16 | 773.89 |
| 07/28/2008 | 772.65 | 780.69 | 752.25 | 758.43 |
| 07/29/2008 | 752.87 | 765.85 | 740.51 | 759.05 |
| 07/30/2008 | 773.89 | 781.92 | 763.38 | 778.83 |
| 07/31/2008 | 778.83 | 806.03 | 775.74 | 798.61 |
| 08/01/2008 | 796.76 | 812.83 | 789.34 | 805.41 |
| 08/04/2008 | 809.12 | 820.86 | 794.9 | 819.01 |
| 08/05/2008 | 820.25 | 857.33 | 809.74 | 853.01 |
| 08/06/2008 | 856.71 | 859.19 | 810.97 | 831.37 |
| 08/07/2008 | 826.43 | 828.28 | 807.26 | 814.68 |
| 08/08/2008 | 810.36 | 834.46 | 808.5 | 830.75 |
| 08/11/2008 | 838.79 | 842.5 | 822.1 | 840.64 |
| 08/12/2008 | 840.64 | 854.86 | 828.28 | 854.86 |
| 08/13/2008 | 850.53 | 851.77 | 806.03 | 811.59 |
| 08/14/2008 | 814.06 | 826.43 | 804.79 | 815.3 |
| 08/15/2008 | 823.95 | 828.9 | 806.03 | 812.83 |
| 08/18/2008 | 806.65 | 818.39 | 791.19 | 810.36 |
| 08/19/2008 | 802.94 | 802.94 | 772.65 | 777.59 |
| 08/20/2008 | 780.69 | 795.52 | 775.74 | 786.87 |
| 08/21/2008 | 783.78 | 797.37 | 775.74 | 787.48 |
| 08/22/2008 | 788.72 | 830.14 | 785.63 | 817.15 |
| 08/26/2008 | 802.32 | 820.86 | 794.28 | 813.45 |
| 08/27/2008 | 808.5 | 810.36 | 792.43 | 797.37 |
| 08/28/2008 | 800.47 | 835.7 | 798.61 | 828.28 |
| 08/29/2008 | 824.57 | 852.39 | 824.57 | 840.64 |
| 09/01/2008 | 828.9 | 849.3 | 822.72 | 843.12 |
| 09/02/2008 | 844.97 | 861.66 | 817.77 | 820.86 |
| 09/03/2008 | 811.59 | 828.28 | 793.05 | 816.54 |
| 09/04/2008 | 814.68 | 824.57 | 789.96 | 791.81 |
| 09/05/2008 | 783.16 | 813.45 | 781.3 | 789.34 |
| 09/08/2008 | 840.64 | 842.5 | 828.28 | 828.28 |
| 09/09/2008 | 834.46 | 869.69 | 829.52 | 849.92 |
| 09/10/2008 | 851.15 | 887 | 836.93 | 877.73 |
| 09/11/2008 | 878.35 | 883.29 | 836.32 | 853.62 |
| 09/12/2008 | 869.69 | 880.2 | 859.19 | 875.26 |
| 09/15/2008 | 835.7 | 859.8 | 820.25 | 832.61 |
| 09/16/2008 | 824.57 | 824.57 | 791.19 | 794.28 |
| 09/17/2008 | 799.23 | 820.86 | 780.07 | 785.01 |
| 09/18/2008 | 781.92 | 809.12 | 752.25 | 752.25 |
| 09/19/2008 | 830.14 | 831.37 | 780.07 | 815.92 |
| 09/22/2008 | 794.28 | 837.55 | 794.28 | 802.32 |
| 09/23/2008 | 781.92 | 809.12 | 751.63 | 798.61 |
| 09/24/2008 | 804.79 | 812.21 | 780.69 | 796.76 |
| 09/25/2008 | 811.59 | 811.59 | 779.45 | 799.85 |
| 09/26/2008 | 778.83 | 812.21 | 777.59 | 794.28 |
| 09/29/2008 | 772.65 | 796.14 | 734.94 | 752.87 |
| 09/30/2008 | 733.09 | 775.74 | 723.82 | 772.65 |
| 10/01/2008 | 787.48 | 791.19 | 766.47 | 791.19 |
| 10/02/2008 | 772.65 | 808.5 | 772.65 | 797.37 |
| 10/03/2008 | 809.74 | 815.3 | 781.3 | 797.99 |
| 10/06/2008 | 754.11 | 805.41 | 744.83 | 757.2 |
| 10/07/2008 | 781.92 | 785.01 | 715.16 | 757.2 |
| 10/08/2008 | 713.31 | 782.54 | 702.8 | 730.62 |
| 10/09/2008 | 738.04 | 757.2 | 718.87 | 733.71 |
| 10/10/2008 | 675.61 | 692.91 | 633.57 | 681.79 |
| 10/13/2008 | 680.55 | 723.82 | 652.73 | 678.7 |
| 10/14/2008 | 710.84 | 715.78 | 687.97 | 715.16 |
| 10/15/2008 | 717.64 | 717.64 | 670.04 | 680.55 |
| 10/16/2008 | 646.55 | 679.31 | 640.37 | 665.1 |
| 10/17/2008 | 689.82 | 689.82 | 622.45 | 657.06 |
| 10/20/2008 | 689.82 | 689.82 | 652.73 | 670.66 |
| 10/21/2008 | 684.26 | 694.15 | 657.06 | 661.39 |
| 10/22/2008 | 660.15 | 660.15 | 627.39 | 633.57 |
| 10/23/2008 | 636.66 | 643.46 | 604.52 | 618.12 |
| 10/24/2008 | 602.05 | 608.23 | 569.29 | 593.7 |
| 10/27/2008 | 573.92 | 594.63 | 564.34 | 585.05 |
| 10/28/2008 | 602.67 | 613.48 | 587.21 | 589.38 |
| 10/29/2008 | 601.12 | 630.48 | 601.12 | 622.45 |
| 10/30/2008 | 644.08 | 661.39 | 627.39 | 649.03 |
| 10/31/2008 | 663.86 | 676.84 | 639.14 | 674.37 |
| 11/03/2008 | 661.39 | 696 | 661.39 | 689.2 |
| 11/04/2008 | 698.48 | 726.29 | 687.35 | 717.64 |
| 11/05/2008 | 718.26 | 738.04 | 702.18 | 729.38 |
| 11/06/2008 | 700.33 | 718.26 | 678.08 | 699.71 |
| 11/07/2008 | 700.95 | 707.75 | 671.9 | 682.4 |
| 11/10/2008 | 683.02 | 703.42 | 652.73 | 658.92 |
| 11/11/2008 | 645.94 | 656.44 | 620.59 | 627.39 |
| 11/12/2008 | 627.39 | 653.35 | 610.7 | 626.77 |
| 11/13/2008 | 606.38 | 624.92 | 587.21 | 596.18 |
| 11/14/2008 | 621.21 | 623.68 | 586.9 | 593.7 |
| 11/17/2008 | 588.14 | 605.14 | 573.62 | 579.8 |
| 11/18/2008 | 580.72 | 592.47 | 559.4 | 577.02 |
| 11/19/2008 | 581.34 | 586.6 | 560.94 | 570.83 |
| 11/20/2008 | 551.05 | 564.96 | 546.42 | 561.56 |
| 11/21/2008 | 563.73 | 565.27 | 527.87 | 538.38 |
| 11/24/2008 | 543.95 | 556.62 | 540.24 | 553.22 |
| 11/25/2008 | 551.98 | 572.07 | 541.16 | 558.16 |
| 11/26/2008 | 547.04 | 566.51 | 546.73 | 556.31 |
| 11/27/2008 | 561.56 | 579.8 | 560.94 | 573.31 |
| 11/28/2008 | 579.49 | 585.05 | 568.67 | 584.12 |
| 12/01/2008 | 586.6 | 588.14 | 547.04 | 555.07 |
| 12/02/2008 | 539.62 | 562.8 | 527.57 | 553.22 |
| 12/03/2008 | 550.13 | 561.87 | 536.22 | 556.93 |
| 12/04/2008 | 559.09 | 599.58 | 554.76 | 556.31 |
| 12/05/2008 | 554.76 | 570.22 | 545.49 | 556.93 |
| 12/08/2008 | 577.94 | 593.7 | 568.67 | 574.23 |
| 12/09/2008 | 567.74 | 613.18 | 565.27 | 596.49 |
| 12/10/2008 | 589.38 | 606.38 | 575.47 | 582.27 |
| 12/11/2008 | 576.4 | 587.21 | 564.03 | 577.63 |
| 12/12/2008 | 554.76 | 571.76 | 549.82 | 568.98 |
| 12/15/2008 | 573.62 | 593.4 | 563.11 | 569.6 |
| 12/16/2008 | 565.58 | 571.76 | 543.64 | 564.34 |
| 12/17/2008 | 571.45 | 571.45 | 547.04 | 556.93 |
| 12/18/2008 | 563.73 | 586.29 | 556.93 | 577.63 |
| 12/19/2008 | 574.54 | 591.54 | 561.87 | 573.31 |
| 12/22/2008 | 574.85 | 574.85 | 553.53 | 558.16 |
| 12/23/2008 | 552.6 | 580.11 | 552.6 | 568.67 |
| 12/24/2008 | 577.02 | 584.74 | 563.11 | 568.05 |
| 12/29/2008 | 566.82 | 569.91 | 548.27 | 556 |
| 12/30/2008 | 565.27 | 570.52 | 554.45 | 562.18 |
| 12/31/2008 | 553.53 | 573.92 | 553.53 | 569.29 |