LAND.L: Land Securities Group plc Historical Data

2018 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 918.3648

CLOSE 917.2217

Low

LOW 790.6

High

HIGH 1,017.33

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1,010	1,010	989.4	995
01/03/2018	995.5	996.3	986.5	994.9
01/04/2018	998.7	999	965.7	971.3
01/05/2018	974	985.6	970.6	985.6
01/08/2018	982.7	1,003.4	981.1	998.7
01/09/2018	1,002	1,003	993.1	997
01/10/2018	995	999.5	983.4	983.4
01/11/2018	982.3	985	969.5	972.4
01/12/2018	973.1	983.9	967.88	974.4
01/15/2018	980.5	987	975.8	979.1
01/16/2018	982.3	998	977.7	996.7
01/17/2018	998	1,008.6	992.4	1,005.6
01/18/2018	1,005.6	1,010.8	978.83	993
01/19/2018	994.6	996.1	986.6	990.2
01/22/2018	986	997.7	986	990.3
01/23/2018	991	1,004.6	988.05	1,003.6
01/24/2018	1,005.2	1,007.8	996.64	1,003
01/25/2018	1,003	1,008.8	994.3	994.5
01/26/2018	998.1	1,017.33	993.8	1,010.4
01/29/2018	1,011.2	1,011.4	999.7	1,001
01/30/2018	997.8	1,005	995.1	995.2
01/31/2018	999	1,001.8	993.8	1,001.8
02/01/2018	1,005.2	1,013.8	990.2	993.1
02/02/2018	992.4	995	985.6	986.4
02/05/2018	981	981	957.5	962.8
02/06/2018	931.7	953.29	927.5	937.5
02/07/2018	946	955.4	935.3	951.3
02/08/2018	949.5	950.2	932.6	936.5
02/09/2018	931.3	945.2	925.4	936.9
02/12/2018	945.3	948	933.9	937.7
02/13/2018	944.9	945.5	933.2	933.8
02/14/2018	944.3	950.4	930.7	930.7
02/15/2018	936.3	936.3	926.4	929.7
02/16/2018	933	947.1	930.8	943.8
02/19/2018	943.2	943.82	930.6	934.5
02/20/2018	938.4	944.8	932.95	938.5
02/21/2018	940.3	940.3	928.7	933.1
02/22/2018	928.5	940.2	920.4	937.3
02/23/2018	937	953.4	936.9	947.1
02/26/2018	954.5	956.6	937.8	943.2
02/27/2018	943.5	948	927.5	927.5
02/28/2018	924.7	933.9	915.7	927
03/01/2018	927.3	932.1	919.4	920
03/02/2018	915.9	931.1	912.9	913
03/05/2018	914.4	922.5	911.4	921.4
03/06/2018	926.9	931.6	909.3	916.6
03/07/2018	916	924.8	915	923.5
03/08/2018	915.9	926.9	910.6	926.3
03/09/2018	927.4	932.85	914.9	917.1
03/12/2018	920.9	924.9	915.4	921.4
03/13/2018	920.9	925.7	910.6	913.2
03/14/2018	915.2	923.6	913.27	917.3
03/15/2018	907.6	913.7	900.2	909.1
03/16/2018	906.9	912.4	904.1	906.8
03/19/2018	908.4	941.7	908.4	936.8
03/20/2018	941.3	953	934.2	947.2
03/21/2018	947.7	947.7	930.6	938.4
03/22/2018	935	940.6	929.2	931
03/23/2018	924.4	930.8	920.1	924.7
03/26/2018	923.6	930	913.4	917.2
03/27/2018	926.8	932.6	920.7	929
03/28/2018	924.1	935	916.1	935
03/29/2018	933.9	947.7	933.9	937.1
04/03/2018	931.3	943.3	923.16	936.8
04/04/2018	936.8	948.2	929.1	947
04/05/2018	955.6	955.7	942.3	952.1
04/06/2018	950	961.7	949.4	953.7
04/09/2018	958.8	962.1	951.9	953.1
04/10/2018	955	955	944.4	949.5
04/11/2018	946.9	951.96	945	948.2
04/12/2018	947.1	948.6	938.3	944.6
04/13/2018	943.9	955.6	939.5	955
04/16/2018	954.5	957.1	946.2	948.1
04/17/2018	947.4	958.9	947.1	957
04/18/2018	958.4	963.3	952.9	959.7
04/19/2018	956.4	961.5	951.6	960.5
04/20/2018	960.6	972.3	957.6	971.8
04/23/2018	973.1	974.3	963.2	968.1
04/24/2018	970	976.3	968.1	969.9
04/25/2018	965.8	975.3	964.5	965.8
04/26/2018	971.9	973.7	965	972.1
04/27/2018	974.6	986.4	974.6	986.4
04/30/2018	988.2	996.1	986.7	988.4
05/01/2018	965	999.9	965	989.5
05/02/2018	992.7	993	977.8	981.7
05/03/2018	984.1	987.9	977.6	982.8
05/04/2018	982.8	991.4	977.7	980
05/08/2018	983.5	992.1	979	984.4
05/09/2018	982.9	989.1	976.4	981.6
05/10/2018	985	987.6	975.1	976.1
05/11/2018	977.6	985.5	974.7	977.7
05/14/2018	973.8	977	968.7	968.7
05/15/2018	978.3	979.25	948.6	950
05/16/2018	954.8	957.2	946.7	948.6
05/17/2018	948.6	957.8	946.8	953.2
05/18/2018	958	958.9	951.3	957.5
05/21/2018	964.2	964.2	956.5	959.7
05/22/2018	960.1	961.9	954	954
05/23/2018	955.7	959.9	943.4	944.3
05/24/2018	947.9	953.2	942.9	944.8
05/25/2018	950.5	955.1	949	952
05/29/2018	949.7	955.5	933.4	935
05/30/2018	936.6	943.4	928.2	933.7
05/31/2018	933.9	941.8	925.2	929.6
06/01/2018	938.2	939.1	929.6	935
06/04/2018	938.6	948.1	937.2	939.4
06/05/2018	938.5	939.3	932.7	935.1
06/06/2018	937.4	948.1	934.07	944.4
06/07/2018	963	963	936.5	936.9
06/08/2018	935	943.6	930.5	939.3
06/11/2018	943	948.3	939	942.8
06/12/2018	944.3	949.1	936.1	946.4
06/13/2018	946.5	952.7	943.7	945.7
06/14/2018	942.7	956.6	939	953.7
06/15/2018	953.9	960	949	960
06/18/2018	959.1	960	944.7	951
06/19/2018	947.2	953.7	944.1	947.6
06/20/2018	953.2	967.1	947.6	965.1
06/21/2018	953.4	954.7	938.5	943.2
06/22/2018	942.3	952.5	939.8	952.5
06/25/2018	951.1	953.9	942.8	950.3
06/26/2018	950.1	952.8	942	951.2
06/27/2018	950.2	961.4	948.3	954.5
06/28/2018	950.1	960.2	948.8	959
06/29/2018	961.9	962.2	954.1	956.9
07/02/2018	950	956.7	947.9	953.7
07/03/2018	955.4	962.3	954.5	956.1
07/04/2018	956.1	965.4	955	960
07/05/2018	961.2	961.2	940.2	942.7
07/06/2018	944.7	953.8	944.4	949.7
07/09/2018	952.2	956.9	948.1	952.9
07/10/2018	956	957.21	950.3	955.1
07/11/2018	954.1	954.1	943.9	949.2
07/12/2018	953	953	944.1	946.8
07/13/2018	952	952.6	946.3	946.3
07/16/2018	945.3	948.4	934.7	935.6
07/17/2018	935	937.5	924.3	924.3
07/18/2018	925.2	932.4	925.2	932.4
07/19/2018	928.6	937.6	923.1	923.1
07/20/2018	923.4	927.1	914.5	925
07/23/2018	920	923.5	913.2	915
07/24/2018	916.6	926.6	914.5	920
07/25/2018	921.1	933.4	921.1	928
07/26/2018	927.2	927.3	917.4	922.8
07/27/2018	922.9	927.2	921	923
07/30/2018	920.2	931.7	917.4	931.7
07/31/2018	933.2	946.9	929.1	942.8
08/01/2018	941.7	944.52	932.1	939
08/02/2018	935.2	939.4	925.8	930.9
08/03/2018	935	943.6	930	943.6
08/06/2018	946.5	946.5	933.3	937.7
08/07/2018	938.8	942.6	934.5	939.6
08/08/2018	938	942.7	934.7	942.7
08/09/2018	942.6	942.6	934.9	938
08/10/2018	937.7	938.8	931.77	935
08/13/2018	936	936	924.76	927.5
08/14/2018	929	932	918.5	920
08/15/2018	924.5	924.5	914.5	915.5
08/16/2018	916	923.5	916	923
08/17/2018	919.5	923.5	917	923.5
08/20/2018	924	929	921.5	926
08/21/2018	921.5	926.76	916	920
08/22/2018	917	921	914	914
08/23/2018	918	920	913	919.5
08/24/2018	920	922.5	914.5	920
08/28/2018	930	930	919.05	926.5
08/29/2018	928	939.5	928	939.5
08/30/2018	939	939	918.5	923.5
08/31/2018	925	926	916.5	916.5
09/03/2018	919.5	927	911.5	911.5
09/04/2018	913.5	916	906	910
09/05/2018	906	909.5	899.5	908.5
09/06/2018	897.5	901	887	887
09/07/2018	886	889.5	880	883
09/10/2018	885	895	880.89	891
09/11/2018	889	894.5	885	893
09/12/2018	887.5	892.5	884.87	889.5
09/13/2018	886	893	882.5	886
09/14/2018	888.5	890.5	882	887.5
09/17/2018	887.5	892.5	883.5	888
09/18/2018	886	894	883.5	890.5
09/19/2018	892	894	883.5	886.5
09/20/2018	885.5	889.5	884	887.5
09/21/2018	888	900	888	895
09/24/2018	891	896.5	886.5	889
09/25/2018	887.4	891	881.88	883
09/26/2018	887	890.65	882.4	889.2
09/27/2018	886	891.6	884.6	887.4
09/28/2018	886.8	888.2	882	883.4
10/01/2018	887.6	895.8	884.6	887.6
10/02/2018	884.2	885.6	879	879.2
10/03/2018	880.8	881.4	872.6	874.4
10/04/2018	872.4	872.4	840.2	840.2
10/05/2018	858.4	875.2	848.6	848.6
10/08/2018	852.2	858.6	846.4	846.4
10/09/2018	849	861.4	846	857.4
10/10/2018	857	860.8	843.6	843.6
10/11/2018	836.4	842.42	829.4	832.4
10/12/2018	834.4	838.4	820.4	820.4
10/15/2018	818	819.6	810.2	811
10/16/2018	813.2	827.8	802.4	822.4
10/17/2018	824	826	817	823.8
10/18/2018	823.4	838.6	822.8	835
10/19/2018	838	843	832	840
10/22/2018	843.4	844.77	835	841.6
10/23/2018	835.4	838	826.2	832.6
10/24/2018	835.2	844.6	834.7	836.6
10/25/2018	838.6	843.6	833.8	840.2
10/26/2018	836.8	846	831.2	842.4
10/29/2018	845	865	843.4	857
10/30/2018	854.2	863.4	850.2	859
10/31/2018	863.2	863.6	853.2	853.2
11/01/2018	850	869.2	849.4	860.8
11/02/2018	863.4	870.4	855.6	856.2
11/05/2018	852.6	862	852.6	857.6
11/06/2018	858.4	859.2	851.2	854
11/07/2018	850	855.6	845.2	855.4
11/08/2018	859.8	866.8	850.4	866.8
11/09/2018	862	870.2	858.8	862.2
11/12/2018	865	865	844.6	852.8
11/13/2018	860	869.8	853.4	864.6
11/14/2018	867.2	896	858.2	879.8
11/15/2018	881.6	889	833.2	839.6
11/16/2018	840	850.4	826	842.4
11/19/2018	840	849.4	839.4	841.2
11/20/2018	838.2	847.6	828.4	837.6
11/21/2018	841.2	862	838.6	859.8
11/22/2018	857.6	866.2	848.8	852.8
11/23/2018	857	861.4	852.8	860.8
11/26/2018	866	878.8	865.6	874.6
11/27/2018	878.2	880.8	867.4	872
11/28/2018	877.8	881.7	871.2	875.4
11/29/2018	855	858.2	832.2	832.4
11/30/2018	833	833	811	813.2
12/03/2018	820	830.2	805.8	806.6
12/04/2018	807.8	821.6	807.8	814.6
12/05/2018	810.6	832.2	810	823.6
12/06/2018	819	819.2	801	806.4
12/07/2018	816.2	835.4	811.14	822.4
12/10/2018	829	830.4	817	818.4
12/11/2018	823.8	825.4	809.6	816.6
12/12/2018	818.2	835	817.6	831.2
12/13/2018	830.6	834.4	821.4	832
12/14/2018	824.8	841.8	816	840.6
12/17/2018	840	841.5	824.42	827.6
12/18/2018	820.8	831.6	816.8	826.4
12/19/2018	824	831	819.6	830.6
12/20/2018	823.2	830	817.4	827.2
12/21/2018	821.2	831.4	809.8	814
12/24/2018	811	819.4	806.6	808.6
12/27/2018	809	814.6	790.6	791.8
12/28/2018	795	805.6	793.2	802.6
12/31/2018	806.4	808.6	795.4	804.4

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2018 Historical Chart

Average

Low

High