Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Land Securities Group plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LAND.L: Land Securities Group plc Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 871.8897
CLOSE 872.2881

Low

LOW 731.8

High

HIGH 1,019.5
DATEOPENHIGHLOWCLOSE
01/02/2019799.4800.4784.14799
01/03/2019798.4805.6794.8801.4
01/04/2019808.2813804810.4
01/07/2019809.6817.6807815
01/08/2019817.2834.8814.41829.8
01/09/2019833.2833.2818.8826
01/10/2019821.6830820.8823
01/11/2019825.8838.8822.2833.2
01/14/2019825857.6825850.4
01/15/2019852867.6850.4867
01/16/2019870.6873860864.8
01/17/2019858.8862.4852.4853.6
01/18/2019857.4861.8854858.4
01/21/2019862864840.2845.2
01/22/2019846.8849.6832.4835.8
01/23/2019835.4845.8830842.6
01/24/2019845.4850.8843846.2
01/25/2019834.2857.8828.4853.6
01/28/2019850.8864.2850.8863.2
01/29/2019862.6877862.28873.4
01/30/2019869884.6867.4880.8
01/31/2019876.8885860.8865.2
02/01/2019864.2869.6855.8865
02/04/2019865871.8863.6869
02/05/2019870.6872.4864.8870.6
02/06/2019869876.4867.4876.4
02/07/2019871883.6869.4879.8
02/08/2019879.8886.2876.2877.8
02/11/2019880.4888.8878.6885
02/12/2019889.2894.4883.8890.6
02/13/2019891893880.8886
02/14/2019883.8889880.2885
02/15/2019886.8895.2884.4888.4
02/18/2019888.8888.8881.2886
02/19/2019886888.6879.6881.4
02/20/2019878880.8866.2869.2
02/21/2019870.8881.2862879.4
02/22/2019878.6880.2873.6875.4
02/25/2019874877.83870.4873.8
02/26/2019870.6884.6866880
02/27/2019880.2887876.8887
02/28/2019882.8905.2881899.6
03/01/2019906908.8899.6904.6
03/04/2019910911.6900.48903
03/05/2019905912.32901.6909
03/06/2019908910902.68906.2
03/07/2019907908.2900.6905.4
03/08/2019902.4906.2899.8900.8
03/11/2019905.2907.16893.6896.4
03/12/2019900.6909.6898902
03/13/2019900.2908.4899.4908.4
03/14/2019895.6908.4893.2904.2
03/15/2019906919902919
03/18/2019921925917.8925
03/19/2019925930919.8930
03/20/2019928936.6926.2927
03/21/2019926929920.6927.6
03/22/2019929930.4912.2913.4
03/25/2019915.4917906.4909
03/26/2019912.4912.6907.6909.6
03/27/2019910.8915902.2911.4
03/28/2019911.4915.8907.4908
03/29/2019914.8919909913.4
04/01/2019914.4918.6909.4912.4
04/02/2019916.4923.2913922
04/03/2019926929.4919.4922.2
04/04/2019918.6921.4911.4919.8
04/05/2019917.4919.01911.6912
04/08/2019915.6915.6904.6907.8
04/09/2019907.8910.2897.6897.6
04/10/2019899.8915899.23913.8
04/11/2019911.8932.4910.8927.2
04/12/2019930933921.6926
04/15/2019926.4930.6923.2926.8
04/16/2019924.6937.4923.2933.2
04/17/2019935.8936.7914.6915.4
04/18/2019918920.4908911
04/23/2019911912.6900.6908.2
04/24/2019922.4937.8912.4935.6
04/25/2019940940.2932.2933.2
04/26/2019937.4939.8928.4936
04/29/2019933.2937.4929935.2
04/30/2019933.2938923923
05/01/2019927.8930921.8923.2
05/02/2019914.8937.4914930.6
05/03/2019934.6934.6922.4926.2
05/07/2019930937.4920.6921
05/08/2019917.8920.8909911
05/09/2019907915.8903912.8
05/10/2019908.8910895.6903.2
05/13/2019901904887.8892.2
05/14/2019895898.75871879.6
05/15/2019879.8885.36876.6883
05/16/2019881898874.4898
05/17/2019895.6896.8881.6884.2
05/20/2019872.4887.8867.8869.2
05/21/2019869.6869.6859866.6
05/22/2019866.6866.6848.4848.4
05/23/2019846.4850.2828.2830.2
05/24/2019831.4835.8828.6833
05/28/2019840.6840.6824.24831
05/29/2019827.6833.4825.2826.2
05/30/2019826.8829.2821826.8
05/31/2019823.4832.6817.6828.6
06/03/2019831832.2821830.4
06/04/2019826.8839.4826.8833
06/05/2019836.2845.8831.2845.8
06/06/2019844.2850.84840.6843
06/07/2019845.2854.4839.6849.4
06/10/2019852.2853.44846849.2
06/11/2019852.2854.6845.4851.2
06/12/2019849.8852.8835.8843.4
06/13/2019843857836.4853.8
06/14/2019852.2855841.4841.6
06/17/2019846.8852842.6842.6
06/18/2019843.8853.4837845
06/19/2019849849836.6836.6
06/20/2019833.4834.8826.4826.8
06/21/2019831.8833.6821.6832.6
06/24/2019833834819.6819.6
06/25/2019819.4835.2817.4835.2
06/26/2019834.4835.8823.8824.4
06/27/2019825.2826.6813.4818
06/28/2019820.4833.2820.4833.2
07/01/2019836.6846.2835844
07/02/2019846.2850.8837.8849.6
07/03/2019850.8857.4846.8850.2
07/04/2019853.6860.8852.7858.2
07/05/2019860.6867.4854.2854.2
07/08/2019857857848852.4
07/09/2019849.6857.6849.6852.8
07/10/2019854.6855.6837.57837.8
07/11/2019837.2847.2832.8832.8
07/12/2019831843829.4837.8
07/15/2019835.8839.4831.4837.8
07/16/2019837.8841.2826.6838.4
07/17/2019838.6847833.4843.4
07/18/2019841.6847.2838.8842.6
07/19/2019842.2845.8834.9845.4
07/22/2019844.6846.2830835
07/23/2019834.2839.77832.46839.2
07/24/2019840.2856.6840844.2
07/25/2019844.2847.6834.6843.6
07/26/2019848849.2838.4841
07/29/2019840.2849840.2845.2
07/30/2019845845.8825.4825.4
07/31/2019826826.4796.2796.2
08/01/2019796.8802.4785.8791
08/02/2019790.2809782.4795.2
08/05/2019789.2791.2765.6774.2
08/06/2019774782.6764.9772.2
08/07/2019771.6777.8767.6777.8
08/08/2019780786774.39780.4
08/09/2019782.4784766.6771.8
08/12/2019778.2785.6757.8757.8
08/13/2019760763.4751.2755.4
08/14/2019757.4757.8745.4746
08/15/2019749750.6731.8735.4
08/16/2019735747.8735743.6
08/19/2019748752.6745.38751.4
08/20/2019753.8757.4737.4740
08/21/2019741.4753.6735.8753
08/22/2019751.8759.8747.79756.6
08/23/2019761.2777759.8759.8
08/27/2019762.6784.6760.6784.6
08/28/2019781.6781.6771.8771.8
08/29/2019771.2777.8769.8775.2
08/30/2019777.6782.4773775.4
09/02/2019780784.14774.4778.6
09/03/2019778.6783.4771.6776
09/04/2019779788.2775.2775.2
09/05/2019771.8773.82761.8764.4
09/06/2019765.6775.8762.4775.8
09/09/2019778781.6773.4775.8
09/10/2019775.6801.2773.8801.2
09/11/2019802823.8802823.4
09/12/2019825.6828804.2806.4
09/13/2019806.6836.4806.6832.4
09/16/2019828.8831819.8820.6
09/17/2019825836819.8832.2
09/18/2019831.8843828.64841
09/19/2019844.4863.8838.6840
09/20/2019841853839846.8
09/23/2019838.6841826.77840
09/24/2019840.6848.6830.2830.2
09/25/2019831840.4827.05839.8
09/26/2019841.8859.05838.6854.8
09/27/2019855.8857.8849.2855.8
09/30/2019857.4859.6848.2856.4
10/01/2019856.4862.6852.2859.8
10/02/2019853854.8831.8831.8
10/03/2019825.2836.8823.8831.4
10/04/2019836.4841.4829.6836.6
10/07/2019838.6843829.4843
10/08/2019837.2842.6820.6820.6
10/09/2019820.6834.4820.6820.6
10/10/2019835.2839.2821.6839.2
10/11/2019838.4898.28838.4895.6
10/14/2019890894.6877.4891.8
10/15/2019898.2950.2895.8946
10/16/2019937.8952.65919.2950.2
10/17/2019940.4983.2935.8948.2
10/18/2019950.2969947.44960.8
10/21/2019966.2969.6950950
10/22/2019946.6967.6946.6963
10/23/2019958960.2947.6954
10/24/2019955.6960941941
10/25/2019943948916.8929.8
10/28/2019929.8938.2926.4937.4
10/29/2019938945926.8941.4
10/30/2019942946.8935.2942.8
10/31/2019947.4955.4939.4940
11/01/2019943.8945.4929.6932.2
11/04/2019927.4940914914
11/05/2019915.6919.2911.8916.6
11/06/2019920920898.4907.8
11/07/2019910.6912.4890.2890.4
11/08/2019888.4894.8881.4882
11/11/2019878.2892.8873892
11/12/2019885.2897882.27895.4
11/13/2019871.6891.8871885
11/14/2019886903.8883.8900
11/15/2019901.6918894.4913.8
11/18/2019911.6928.46911.6917.4
11/19/2019920.6926.4911.8922.6
11/20/2019922.8923.02910.4910.4
11/21/2019909.4911.69897.8905
11/22/2019908.8917.2902.4915.4
11/25/2019917936911.8933.2
11/26/2019937952929.4950.6
11/27/2019954.6955.8944.2948.4
11/28/2019950966950964.2
11/29/2019961.4969.6958.4958.4
12/02/2019952957.6942.8946.6
12/03/2019947.8955.4930933.2
12/04/2019931.8943.6931.8934.8
12/05/2019931.4947.6931.4940.4
12/06/2019944.4953.2939.8953.2
12/09/2019949957948.2955
12/10/2019950958943.4947
12/11/2019950950.4919.6939.4
12/12/2019938942.2927.2932
12/13/20199821,019.5980.41,001.5
12/16/20191,006.51,0161,0001,001
12/17/20199971,000956.8965.8
12/18/2019962.4964949954.4
12/19/2019956.4965.2953.8962.8
12/20/2019964.4965.46942.6942.6
12/23/2019948.4964.8944961.8
12/24/2019956.8972.6956.8969.6
12/27/2019972983.2971.6981.4
12/30/2019984989.2978.8989
12/31/2019982990982990