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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 663.9909
CLOSE 662.778

Low

LOW 474.75

High

HIGH 1,001
DATEOPENHIGHLOWCLOSE
01/02/20209921,001990994
01/03/2020990992.2983.6989.4
01/06/2020986.4986.4975.2983
01/07/2020992.4996.8984.4993.2
01/08/2020993.8994.59970.2978.8
01/09/2020981.2991.8960.6963.8
01/10/2020972973.2956.4956.8
01/13/2020957.8964.5952.6953.2
01/14/2020966969.8957.4959.8
01/15/2020959963.8951963.8
01/16/2020969.8972.2962.4965.2
01/17/2020972.6988.6965.8980.2
01/20/2020982.6983.55970.8971.4
01/21/2020970.4973.89962966
01/22/2020970970953.4957.6
01/23/2020959971.6955.2958.8
01/24/2020964.2974.6960.8970
01/27/2020966.4966.4947.8949
01/28/2020960961.2948.6961
01/29/2020961.8969.2958.2965.4
01/30/2020962.6964.6943.6950
01/31/2020949953937938
02/03/2020939.8947.8936.4945.6
02/04/2020948958.2946.5955.6
02/05/2020955.8962.2950.8955.4
02/06/2020961964.2943.8943.8
02/07/2020947.6949.2934.48940.8
02/10/2020937957.4933.8956.2
02/11/2020960974.4959.2972.6
02/12/2020976.8988.2969.2984.8
02/13/2020981.2985.54967.6971
02/14/2020975.6997973995.8
02/17/2020997.2997.2976982
02/18/2020976.4989.4970970
02/19/2020978.2979.8968.8970
02/20/2020968.2972964.4967.6
02/21/2020967.6975.6953.6961.2
02/24/2020942.8949.4936945.2
02/25/2020943.6960.6915.2920
02/26/2020915.2921897.4907.8
02/27/2020897.6900.8853.6863.6
02/28/2020838.2849.2812.4834.6
03/02/2020834.2843.4803.8821
03/03/2020833.8851.2824830.8
03/04/2020835840817.2833
03/05/2020835.2839.86807.8813.4
03/06/2020805805780796.8
03/09/2020762779.6738.4756.2
03/10/2020765789.4752.4761.6
03/11/2020772.8791.8765.6771
03/12/2020732741.8682.4693.2
03/13/2020730.8733.6683.4693.8
03/16/2020666.4672.8609.4646.6
03/17/2020660.4661.6596.5631.8
03/18/2020613649.8600622
03/19/2020627.2640.4586607.2
03/20/2020642.8642.8591611.8
03/23/2020575615.8571.8576.6
03/24/2020592.2612.8572.8612.8
03/25/2020631.8631.8571.2600.4
03/26/2020581.2600.44552.2587
03/27/2020573.8582554.4575
03/30/2020578581.8530.8547
03/31/2020553.8564545.8556.8
04/01/2020541.8545520.2526.8
04/02/2020542.2554.8522.6537.6
04/03/2020531.8531.8514.6514.6
04/06/2020525.2555.6520.4545
04/07/2020558.8615.4554.8598.2
04/08/2020589.4632589.4629
04/09/2020637.6683.2637.6677
04/14/2020679685640.4659.6
04/15/2020661.6667.4619621
04/16/2020620.8633.2596.8606
04/17/2020622.4650.2621.6640.4
04/20/2020648.4653.2623632.8
04/21/2020623.2636.4609.8625.8
04/22/2020637.8647.8627633.8
04/23/2020628.8647.4626.2639.8
04/24/2020630.6642625629.2
04/27/2020633.6650.8628.6632.8
04/28/2020637662632659
04/29/2020659703.6659693.4
04/30/2020699.2700657662
05/01/2020648.6659.4637.4645.4
05/04/2020640.8652.2630.2649.4
05/05/2020657.8660.2638.8648.8
05/06/2020650.6656.2625.19630
05/07/2020625.6644620643.8
05/11/2020654.2659.4622632.4
05/12/2020557598.2534551.8
05/13/2020556.6565534544.4
05/14/2020536540.23499.5521
05/15/2020530.2536.63516.59523.4
05/18/2020532.4553.8529.4552.2
05/19/2020556.8574.21551.2562.2
05/20/2020558.6561.27530.2537
05/21/2020542560.6525.68554.2
05/22/2020548555.4535544.2
05/26/2020560.4585.8558.2584
05/27/2020588.8605.8586.48590.2
05/28/2020599.6608.6572.47601
05/29/2020597.6610.2587.2605.8
06/01/2020609.6619.4595.2618.2
06/02/2020622.6656.6615.4655.4
06/03/2020666678647.6671.4
06/04/2020665676.8649.8671.6
06/05/2020667.6691.8667.6691.8
06/08/2020688.4703676698.8
06/09/2020698.6699.6648656.2
06/10/2020655.8669.2622626.2
06/11/2020612.4618.4592.6592.6
06/12/2020587.6627.6584.62619.6
06/15/2020603612.8593.8603
06/16/2020620.4633.2608.4626
06/17/2020627650.4619.8631.6
06/18/2020631.6634617.6623
06/19/2020636.4636.4605.8605.8
06/22/2020604.8612.6595604.8
06/23/2020611.2616.2590.6594.8
06/24/2020595600.2565566
06/25/2020558.2573.8550567
06/26/2020574.2577552554.2
06/29/2020550.2559.6539.8551.2
06/30/2020552557.4539.4553
07/01/2020553.4565542561
07/02/2020566.2585.6565.8575
07/03/2020589.8591.4576.4578
07/06/2020578604.2578587.8
07/07/2020588592563.8566
07/08/2020555.4568.8551.8566.8
07/09/2020571.6581.2545545
07/10/2020550551.4540551.4
07/13/2020557.4563555560.6
07/14/2020558.8564.8548.6555.6
07/15/2020559.4563.26546.2549.4
07/16/2020544.8554.4543.06545
07/17/2020545551.2536.6550
07/20/2020543.8554.8540.92549.2
07/21/2020556.8562.8552559
07/22/2020556.4564.8547.2558.6
07/23/2020561.2564.85547.2547.2
07/24/2020543547.7536.4543.6
07/27/2020544.4545.23529.6532.2
07/28/2020537.8549.8534.6549.8
07/29/2020551.8571.2549.75561
07/30/2020566.4568.6544.2558.8
07/31/2020563.2584.4553.09576.6
08/03/2020579.8587.4558584
08/04/2020585605583.8598.2
08/05/2020604614.2595.8610
08/06/2020612.4623575579.8
08/07/2020578.6588558580
08/10/2020580589.4574.4585.2
08/11/2020586.6593.6583585.6
08/12/2020584.6589.6568.4573.8
08/13/2020573.4586567.8567.8
08/14/2020570.4576.4554570
08/17/2020567574.8554.4564.2
08/18/2020563571.4555555
08/19/2020556.4558.2542.4548
08/20/2020544.8558.8540.2558
08/21/2020558575554.4570.8
08/24/2020576.4577.4564.6573.6
08/25/2020578586.3571.9573
08/26/2020575586567580
08/27/2020583.2583.7572.3582.2
08/28/2020582583.7576.1578.1
09/01/2020578.6578.6556562
09/02/2020571.6574560.1565.5
09/03/2020560.1576.3554.4559.1
09/04/2020555.4556.8540544.1
09/07/2020545.5556.6544.7546.5
09/08/2020547.2556.5537.7544.6
09/09/2020543.7552.7537.4546.2
09/10/2020549.4552538.4538.8
09/11/2020540546.46529.8529.8
09/14/2020531.7544.6528.3543.9
09/15/2020545.1546.7538.7542.8
09/16/2020543557.6540.9557.6
09/17/2020555.3562.9543.9558.7
09/18/2020558.5560.4533.2537.8
09/21/2020533.1534.6507.8512.6
09/22/2020511512.3500.2505.9
09/23/2020510.1512.5496.15499.95
09/24/2020496.8507488.7489.05
09/25/2020492.9493.75474.75490.4
09/28/2020499.1536.1498.7528.9
09/29/2020531.5531.5508.2512.4
09/30/2020512.4528503.5522.5
10/01/2020529532.1519.8525
10/02/2020520.7537.3518.3537.3
10/05/2020536.2542.4534.7539.4
10/06/2020542.5552.8538.7552.8
10/07/2020548.4555.2540.5544.3
10/08/2020548.2564542.83551.6
10/09/2020555575.8555563.6
10/12/2020564.2567.71554.6558.5
10/13/2020557.6563529536.1
10/14/2020537.6544.8527.4536.2
10/15/2020535.2540.5522.4540.5
10/16/2020540.7544.5524.5525.2
10/19/2020523.5536.8523.5531.9
10/20/2020527.5547.1517.1539.8
10/21/2020545.7546.2531.7540.7
10/22/2020537.9548519.5542.5
10/23/2020540.4562.4540.4555.2
10/26/2020547562546.4550.3
10/27/2020548.3551.7525526.2
10/28/2020516.4517.9497.8513.5
10/29/2020512517.5498.1505
10/30/2020497509.3496.3509.3
11/02/2020507.9508.8496.25508.7
11/03/2020511.5528.9511.5527.5
11/04/2020523.9537.5514.9535.5
11/05/2020538.6549.9534.1546.2
11/06/2020543.3552.2533.5533.5
11/09/2020538.8648.8538.8643.4
11/10/2020622.4699622.4669.2
11/11/2020671697.3664.5686.3
11/12/2020677.6686.4667.8680
11/13/2020672.6681.5668.6676.5
11/16/2020681.9718.7676.8708.9
11/17/2020708.8720.3689.8717.2
11/18/2020713.1714.7703.2705.9
11/19/2020694.4700677683.5
11/20/2020684.5686.9673.2676.8
11/23/2020679.4694677.9690
11/24/2020690.5714.9687.2714.9
11/25/2020724.8724.8684.9693.9
11/26/2020684.2692.6664.3677.5
11/27/2020677.3682.1659.78665.1
11/30/2020665676.1657.6657.6
12/01/2020659.5691.7654.95689.6
12/02/2020686.6704.3682.6698.7
12/03/2020695.9712.1690.4712.1
12/04/2020705.5732.8694.1725.6
12/07/2020721.7726.4688.3705.8
12/08/2020698.5711.9695.97703.5
12/09/2020709.2723.8709.2719.9
12/10/2020718722.7703.15710
12/11/2020704.4705.8682.1690
12/14/2020700715.4696.4698
12/15/2020700.1712.4685.3710.6
12/16/2020713.4729.1710.6710.8
12/17/2020718.8719.6706.5709.7
12/18/2020700.4708.1663.6667
12/21/2020649.5656.9619.1655.6
12/22/2020651669.3648.1668.5
12/23/2020660688.9660684.4
12/24/2020691.1702.9679.31692.2
12/29/2020703.9711.6692698.1
12/30/2020695.7704.5688.3689.7
12/31/2020679.2679.4668.2673.8