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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 692.5232
CLOSE 691.988

Low

LOW 459.3

High

HIGH 822.4
DATEOPENHIGHLOWCLOSE
01/04/2022787789.61773.2773.2
01/05/2022771772.8762.8764.8
01/06/2022750769747.8769
01/07/2022768.6777.4762777.4
01/10/2022778782.2772.4774
01/11/2022776778.8761.6768.6
01/12/2022770775.2763774
01/13/2022769.8779.6769777.8
01/14/2022776.4789.8770.56787.8
01/17/2022790.8818.2788.4813
01/18/2022809.8822.4803.4813.2
01/19/2022809.2821.6805.6805.6
01/20/2022805.6811.8798.8802.4
01/21/2022794801.6784.8788.8
01/24/2022786.4792770.4774.4
01/25/2022773.6783.64773.6782
01/26/2022789801.8787787.2
01/27/2022777.8804776.4791.6
01/28/2022792794.2782.6786.4
01/31/2022792796782.2790.2
02/01/2022791.6798.2783.6786.6
02/02/2022789.4798.4789.4794.8
02/03/2022797.4802.2792.4801.2
02/04/2022805.8806.6790.6795
02/07/2022796798783783
02/08/2022784.8784.8775.2777.2
02/09/2022787790778.2787.6
02/10/2022792.2801.2789.4801.2
02/11/2022795796.6781.6794.8
02/14/2022783.8790.6776788.8
02/15/2022780.4795.4775.5795.4
02/16/2022795.2807.4793.2807.4
02/17/2022797.8799786.05793
02/18/2022792.4805.4790803.4
02/21/2022807.2809793.2794.4
02/22/2022783797.2777.2795.2
02/23/2022796797.4777.8781
02/24/2022760776.4749753.2
02/25/2022758.2792.2757.66790
02/28/2022774794.2772.4794.2
03/01/2022785.4797.2766.6767.2
03/02/2022766.8784762.2775
03/03/2022775781.8744.8744.8
03/04/2022744.8748.6713.4716.8
03/07/2022702.6708.8677.6697.2
03/08/2022679.8717.2679.8701.4
03/09/2022719.2741.8715740.2
03/10/2022732742.6725.8735.4
03/11/2022736.6756.4736.6747.6
03/14/2022753.6764.4749.6761.2
03/15/2022754.2756.4745.8750.4
03/16/2022755.4781.2755.4770.2
03/17/2022774.4779.6764774.2
03/18/2022776784756.6769
03/21/2022767.4770.6762.2764.6
03/22/2022764.8780.8764.8779.2
03/23/2022778779.4762.8762.8
03/24/2022763.2770759.6765.6
03/25/2022764.4785.2763784
03/28/2022790801785.8794.8
03/29/2022803.6809.4794.24806
03/30/2022803.8809799.6806.4
03/31/2022808.4812.8785.6785.6
04/01/2022790793.8777777
04/04/2022777.4780769771
04/05/2022772.8787.2769.4784.8
04/06/2022783.4787.4773776.6
04/07/2022782.6784.6770.6773
04/08/2022775.6783.8775.2783.8
04/11/2022781788.2778.6785.6
04/12/2022783784.2749.67750
04/13/2022746.6750733.4748.4
04/14/2022750.2770.8750.2770.8
04/19/2022771.8772.84755.4757.2
04/20/2022763.8763.8746.8758
04/21/2022760.4774.6758.2766.4
04/22/2022758.6768.2755.2756.6
04/25/2022763763744.8753.6
04/26/2022761772755758.8
04/27/2022760.8760.8745752.6
04/28/2022761.2762.2741.2745
04/29/2022744.4765.8742.4752.6
05/03/2022749.4754.2726.4737.6
05/04/2022740741.39719.2721.6
05/05/2022730.2747.2729.6733.8
05/06/2022730.2730.6710.2715.2
05/09/2022714715.2698.8698.8
05/10/2022704.6710.05697.8699
05/11/2022706.4714.6700714.6
05/12/2022703.8708.4698706.4
05/13/2022714.4729710.6729
05/16/2022731.4742726.4742
05/17/2022749763735.8742.6
05/18/2022748.6763743754
05/19/2022747.6754727.6736.6
05/20/2022740.6756.8728.4741.2
05/23/2022748.2762.2745.8761.8
05/24/2022754.6768.6745.8755.4
05/25/2022760.8770.6747.2757
05/26/2022759.4774.6756.4769.2
05/27/2022767.6776.6765774.6
05/30/2022778784.8772.6772.6
05/31/2022773.4779.8763.6766.8
06/01/2022773780765.6766.4
06/06/2022770777.6761769.2
06/07/2022768775.8760.8771.6
06/08/2022775775.6759.68762.6
06/09/2022760.6765.2747.6752.6
06/10/2022749751737.8744.4
06/13/2022735.8738.8720.59728
06/14/2022734.6739.4723.8731.6
06/15/2022740.8752.34735.23744.6
06/16/2022736.6736.6717.2722.4
06/17/2022726.2736.2720.2730.2
06/20/2022733736717.8722.2
06/21/2022725.2731716719.2
06/22/2022710.6719.6705717.6
06/23/2022714.8716694.2694.2
06/24/2022697.6720693.8716.2
06/27/2022720.2726716.2723
06/28/2022726.8741.6723.4736.6
06/29/2022724730.8680.8688.4
06/30/2022677.8678.8653.2664
07/01/2022669.2675.6652.2653.2
07/04/2022658.2659648653.8
07/05/2022657.4663.4642643.6
07/06/2022650.4667650.4660.6
07/07/2022666.6685.2666.6681.4
07/08/2022678.8687.2672.4685
07/11/2022672680.6669.2675
07/12/2022668.8668.8647.6662.4
07/13/2022661.8671.2658.4671.2
07/14/2022673676.4656657.4
07/15/2022657.6676.2654675.4
07/18/2022679.8683.8675.2683.2
07/19/2022679.2702.6675.2700.2
07/20/2022705.6712.4700.8704.4
07/21/2022707.4714700.6714
07/22/2022715738.6712.4732.6
07/25/2022728.2735719.2730.4
07/26/2022726.4735.4725.4729.8
07/27/2022732.8736.4719.4719.4
07/28/2022712.6727.4712.6717.8
07/29/2022723.2734.6719.8731.2
08/01/2022729.6732.6721.59721.6
08/02/2022719.6723.4711.4717.8
08/03/2022717723.8715.6723.8
08/04/2022732732709.4710.4
08/05/2022712.2716.4703703
08/08/2022709.4713.4700.8710.8
08/09/2022715.2721.2711.6716.2
08/10/2022717.2734.2712.6734.2
08/11/2022735735.8717.4717.8
08/12/2022723.8731.07717.4725.2
08/15/2022723.2735.4721.2735.4
08/16/2022735737.6727.8729
08/17/2022732.6733.2707.8707.8
08/18/2022711.4727.4709.6722.6
08/19/2022717.2720.19704.2707.2
08/22/2022707710.56685.8691.8
08/23/2022687.8697.4681.4683
08/24/2022682.6686662.4666
08/25/2022661.4667.8652.4656.2
08/26/2022663.8666650.2650.8
08/30/2022647.6665.8647.6656.6
08/31/2022667.8668.8650.6650.6
09/01/2022646.4646.86617617
09/02/2022621.4635.8617635.8
09/05/2022627.6635.2623.6632.8
09/06/2022632.4644.2630.4639
09/07/2022635.2637.6632632.4
09/08/2022637638.4623.2628.4
09/09/2022628.2638.6628.2635
09/12/2022639648.2633645.2
09/13/2022644.6646.4624.8627.8
09/14/2022630.6630.6615.2619.4
09/15/2022621.2626.8617.4618.4
09/16/2022596.6615.4587.2612.6
09/20/2022606.6610.8585.6590.6
09/21/2022586607.2581.15599.6
09/22/2022588590.6569.6569.6
09/23/2022570.2570.2530.2535.8
09/26/2022533.6533.6511.8514.2
09/27/2022514.2518.2481.6485.3
09/28/2022480519.6459.3519
09/29/2022517.8519496502.8
09/30/2022500.4526.2499.1521.8
10/03/2022515.2532.4512.8531
10/04/2022533.8541526.8530
10/05/2022529535503.8509.8
10/06/2022518519508.4511.6
10/07/2022510517.4504.4508.8
10/10/2022501514501504.8
10/11/2022503.4508494.9500.2
10/12/2022500.8500.8479.2488.9
10/13/2022484.4518.6481.41504
10/14/2022511520500.4507
10/17/2022509.2535.8507.2531.2
10/18/2022535.8543.4531.4532.6
10/19/2022532.8534511.6515.6
10/20/2022514.4534508.2531.8
10/21/2022530.2534515.6525.4
10/24/2022541.2548.6525537
10/25/2022540.2571.2534.2568.8
10/26/2022564573561.6568.2
10/27/2022565.2584.4564.4578.2
10/28/2022573.4577566575
10/31/2022579579570570.4
11/01/2022575.8588.6575.8581
11/02/2022584586.2573.4582.4
11/03/2022575.6578.2564.3571
11/04/2022571.8582.2565578.8
11/07/2022576.8595.2574.6589
11/08/2022586593582.6590.6
11/09/2022592.8598578.6598
11/10/2022592.2634.2585.2632.8
11/11/2022626.6648.8624.6630.4
11/14/2022630.6631.2617.6623.8
11/15/2022616624608.8616
11/16/2022615617603.8610.6
11/17/2022612.6616.2604613.2
11/18/2022617.6626.2607.8624.8
11/21/2022624.4633.6619.6628.4
11/22/2022627.6638.6624.4628.2
11/23/2022628.2639.8625634.8
11/24/2022629.4642.8626.6631.8
11/25/2022630.8635.8621632
11/28/2022634.8638620.4622.8
11/29/2022621.6630.56614.4620.6
11/30/2022624.4627.6598614.2
12/01/2022624.8627.81610.8613.2
12/02/2022613.6630611.2621.8
12/05/2022620.8630.4620621.6
12/06/2022622633.2616.6626
12/07/2022623630.6621.8625
12/08/2022625.2631.6609620
12/09/2022623.4627.8614.8626.6
12/12/2022622.6625.8607.8615.2
12/13/2022618.2641.6613.4628.4
12/14/2022629.4640.2622.8635.6
12/15/2022633.6648633.2639.4
12/16/2022638.4639604.4612.4
12/19/2022613.2620.71608615.6
12/20/2022611.4612.53595.2607
12/21/2022611.4622.6611.2619
12/22/2022623.2623.2614616.8
12/23/2022615.4622.8611.2618.2
12/28/2022620.6629617.8623.2
12/29/2022625627.8616.4627.8
12/30/2022626.6634621.4621.4