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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 698.8901
CLOSE 699.134

Low

LOW 600.09

High

HIGH 776.4
DATEOPENHIGHLOWCLOSE
01/04/2021689.1693.6662.08664.8
01/05/2021647.2675.9643.7666.8
01/06/2021673697.4667.3693.1
01/07/2021699.1699.1681.2687.9
01/08/2021695.6699.8675.2683.1
01/11/2021682.5687.2656.5658.1
01/12/2021661.2663.07645.8647.6
01/13/2021645.9656.7645.9652.5
01/14/2021655.3674.2653.3665.4
01/15/2021660.2668.2650657.7
01/18/2021673.5674.3656.4664
01/19/2021665.7672.5652654.8
01/20/2021658661646.2653.7
01/21/2021655.3664.6638.09638.4
01/22/2021643.6645.1631.1634.3
01/25/2021634.9638.2612613.1
01/26/2021613.9624.3600.09622
01/27/2021621.3642.6618.3638.9
01/28/2021628.3636.5618.9630
01/29/2021623.1633.3611.7614.7
02/01/2021614.1629.8612.6621
02/02/2021625.5632.2612.1622.5
02/03/2021633.6636.7617.3618
02/04/2021618.2622.5611.86615.2
02/05/2021615.4634.5614.4628.6
02/08/2021630.6639.6613.4619.2
02/09/2021616.1624.2614.7623
02/10/2021629.3634.3622.2624
02/11/2021622.5622.5606.7610.6
02/12/2021610.9615.7605.2607
02/15/2021613.1636.5609.8634.6
02/16/2021635641.5627.3635.7
02/17/2021641.7643.2632.8636.2
02/18/2021633636615.3617.1
02/19/2021618.8622.3608.8616
02/22/2021608.9628.5604.4627.6
02/23/2021627.7665.3627.7655.5
02/24/2021647.1682.6647.1682.6
02/25/2021693.2695678.1690
02/26/2021675.6680.8658.5665
03/01/2021668.5692.9668.5687.5
03/02/2021684.8694.4683.1683.5
03/03/2021692.2701.2683.3699
03/04/2021693.9707.1692.8701.5
03/05/2021694.5701.4679.4680
03/08/2021679.3691.1671.6686.6
03/09/2021685.9705.8683.3692.2
03/10/2021689.3697.3674676.8
03/11/2021680.1683.2669.1680.2
03/12/2021675687.4674.2687.4
03/15/2021686.8692.6672.5678.5
03/16/2021681.6712.6680.8705.8
03/17/2021700.4706.8688.5692.3
03/18/2021693.7707.5686687.5
03/19/2021679691.3677.1688.3
03/22/2021688.3694.3673.7677.1
03/23/2021673.1688.6673.1680.4
03/24/2021675.8700.3672.1696.9
03/25/2021694700.3681.2694.1
03/26/2021699.4708.5695.9700.2
03/29/2021702.3706.5688.5693.3
03/30/2021697.8711.2697704
03/31/2021702.3709.5690690.1
04/01/2021693.2712.6690.8701.6
04/06/2021708.4711690701.2
04/07/2021708.4726.2705717.8
04/08/2021719.4725.4708.6721.8
04/09/2021727.8727.8709.6716.6
04/12/2021715.2718.4705710
04/13/2021718.6722.6709.8716.8
04/14/2021720720712717
04/15/2021718725714718.8
04/16/2021722.8722.8714.6721.2
04/19/2021720.6727.6718.8724.8
04/20/2021728.4728.4710.2715
04/21/2021718.4720.8697.6703.6
04/22/2021705.6721.6700.8719.6
04/23/2021713.6714.4703.6711.6
04/26/2021712.4727.4710.4725.2
04/27/2021723.6724.2713.2724.2
04/28/2021728.8738.34723.6726.8
04/29/2021729.4737.6713.8720.6
04/30/2021717.6724.8709.2720.8
05/04/2021727.4747.6727731.2
05/05/2021734.4736.2715.8718.6
05/06/2021720.6735.8718.2735.8
05/07/2021740745.2731.2742.2
05/10/2021745755.6741.6750.6
05/11/2021740.6746.6723.6725.6
05/12/2021724.4731718719.2
05/13/2021714.4716.48699711.6
05/14/2021717.6725.2713725.2
05/17/2021726.4734.4714.6715
05/18/2021715723.8702719.2
05/19/2021707.8716.8703.4707.4
05/20/2021712.4719704.8719
05/21/2021719.6722.2702.4706.8
05/24/2021708.4714703713.4
05/25/2021715723.4701.8704.6
05/26/2021702.2705.4691.8699.2
05/27/2021697.8709.2697.8699.4
05/28/2021702.8709.6692.4703.2
06/01/2021696.2717.4696.2712.6
06/02/2021713.2728.6713.2723.8
06/03/2021727.4727.4707.4715.6
06/04/2021713718.8709716.2
06/07/2021715729.2711.2728.8
06/08/2021728.8737.8728735
06/09/2021732.2735.4719.8725.2
06/10/2021724.8727.4709.4709.6
06/11/2021708.4718.4703.6712.4
06/14/2021716722.8711.6718.6
06/15/2021723723.6701.8703.2
06/16/2021703.2709.4693.8702.2
06/17/2021690.6697.2686.2686.2
06/18/2021686.2691670.2670.2
06/21/2021667.2679.8662677.6
06/22/2021693.4711.8689.2699.2
06/23/2021699.6702694.4698
06/24/2021699.4699.4690.6695.4
06/25/2021698699686.2698
06/28/2021697.4700.8674.2675.2
06/29/2021673.4684.2671.4672.6
06/30/2021671.8680.6661.4675.4
07/01/2021679691.8678689.8
07/02/2021693.2705.2691.8699.4
07/05/2021698.4708697704.6
07/06/2021693.6697.4677.09682.8
07/07/2021685.4694.4675.6679.4
07/08/2021672.6679.8662.4667.6
07/09/2021667.6690.2667.6688.8
07/12/2021689.4699.6680.8699
07/13/2021699.4707.6686.6687.6
07/14/2021683.2687.8674.3675.2
07/15/2021674.6677.4667.8668.2
07/16/2021672.6681.8666.77672
07/19/2021662662.8644.2653.2
07/20/2021658.4666.6655.8662.8
07/21/2021667.8695.6663.8690.2
07/22/2021695.2707687.2689
07/23/2021691.6701.4688.6692
07/26/2021688700.6683.6699
07/27/2021692700.6687.4698.2
07/28/2021700.8715699.4701
07/29/2021702.4712.6698.8708.2
07/30/2021703.6714.6701.8709.6
08/02/2021715732715721.8
08/03/2021719.8723.6710712.4
08/04/2021715.8720.2706.4709.4
08/05/2021707.6727707.6725
08/06/2021724727.4710.4723.6
08/09/2021721.2722710.8710.8
08/10/2021710.4714.8703.2712.6
08/11/2021712.6723.8712.6721.8
08/12/2021723732718.6721
08/13/2021721738.2716.8731.8
08/16/2021722.8737722.8730.6
08/17/2021725728.8714.94719.8
08/18/2021722.2726.6713.2719
08/19/2021708.4716.84705.8710
08/20/2021710.8716.4703.4711.2
08/23/2021719.6721706712.4
08/24/2021714.8719.6708.6715.8
08/25/2021715.4723715.01720
08/26/2021713.8719.8709.6714.2
08/27/2021713.2716.8706.6715
08/31/2021716.6720705.6709
09/01/2021715.2731715.2726
09/02/2021725729.6719.4729.6
09/03/2021729.4742.4728.2735.4
09/06/2021737.6738.6730.8732
09/07/2021730.4738727.8733.8
09/08/2021729.8729.8708708
09/09/2021703709700.57708.2
09/10/2021710.8711.4695.2696.2
09/13/2021697.4705.96696.4705.2
09/14/2021706.6706.8693.2695.8
09/15/2021695695.2683.2683.2
09/16/2021684.8693.6683692.6
09/17/2021697.8704.8695.2696.8
09/20/2021688.8700.2682.2696
09/21/2021701.2709.6697705.8
09/22/2021709.8713.4704.6704.6
09/23/2021709.2714.8703.6703.6
09/24/2021700.6703.29691.6692
09/27/2021698.8719.07694.4714
09/28/2021712.6715.2696699
09/29/2021699.2711.6696.8704.4
09/30/2021707710.8697697
10/01/2021688.6699.8681697
10/04/2021697.6701.8692.2694.4
10/05/2021694702694700.8
10/06/2021694.2697681.7684.6
10/07/2021694.8696.6689.2689.2
10/08/2021688.4694.32684.6689
10/11/2021685690.8679690.8
10/12/2021682.2700681.6699.8
10/13/2021699707.6695698.2
10/14/2021702702695.4698
10/15/2021700.4711.6695.6711.6
10/18/2021708.4709.95696.4696.4
10/19/2021697.2699.6686.8698.6
10/20/2021697.8697.8676.4678.2
10/21/2021678.2685.97674.49680
10/22/2021681.6683.2675.81680.4
10/25/2021680.6682.2674.42675.8
10/26/2021676.2692.2675685.8
10/27/2021682.4691.7678.8688.2
10/28/2021686.6690.8681.4685
10/29/2021681.8693.4678.6687
11/01/2021683.4695683686.4
11/02/2021687.8687.8675.8679.6
11/03/2021674678.6671.6678.6
11/04/2021682705.2681.2694.4
11/05/2021693.6708.6685.04707.8
11/08/2021705.2709.05695.2697.6
11/09/2021694.2703.6693.8697
11/10/2021696.6706.2695706.2
11/11/2021706715.6697.6702
11/12/2021703.8713701706.4
11/15/2021702.4715.2701710.2
11/16/2021720751.4718.02736.4
11/17/2021741.2744717.4722.2
11/18/2021726.4746.2723.2745.8
11/19/2021749.4762737.55743.6
11/22/2021746.2751.84742.8746
11/23/2021739.2746.6731.8740.4
11/24/2021750.4757.4747.6747.8
11/25/2021743.2766.2741.32766.2
11/26/2021744.4750.8731.8741.8
11/29/2021742.8763.98742.8751
11/30/2021741.6746.8721.6727
12/01/2021731742.6727.29740.4
12/02/2021733.8741.8727.6741.8
12/03/2021745.8747.6739.6745
12/06/2021750.6754.2747754.2
12/07/2021761.2761.4749.8756
12/08/2021754.6762.4748.2753.2
12/09/2021758.4760750.6751
12/10/2021747.6758747751.2
12/13/2021750.4752.8738.6744
12/14/2021747.2756.6745747.6
12/15/2021746753741.6745
12/16/2021755.2755.2738.4741.2
12/17/2021739.6751.2739.6751.2
12/20/2021737743.4731740.4
12/21/2021744.8755.8744.6752.8
12/22/2021754758.6748.8754.4
12/23/2021757.8764.6757.6758
12/24/2021761.6764.8759763.4
12/29/2021770772.8764.4766
12/30/2021767.8773.8764773.8
12/31/2021765776.4765776.4