LAND.L: Land Securities Group plc Historical Data

2023 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 630.5899

CLOSE 630.7586

Low

LOW 551.2

High

HIGH 743.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	623.4	647.34	622.89	641
01/04/2023	645.8	662	642.8	656.6
01/05/2023	654.8	662.8	652.8	656.6
01/06/2023	653.2	663.2	651.6	658.8
01/09/2023	668.6	669.6	657.4	667.6
01/10/2023	665	669.6	661.4	666.6
01/11/2023	666.8	680.8	663.2	675
01/12/2023	682.8	695.6	676	691.6
01/13/2023	692	702	689.6	699.6
01/16/2023	701.6	708.8	696	704.8
01/17/2023	704.2	710.4	697.2	705.6
01/18/2023	717.4	720.8	706.2	708.2
01/19/2023	709	711	690.2	696.2
01/20/2023	698.6	701.8	691.4	698.6
01/23/2023	697.8	707	692	696.8
01/24/2023	698	703.8	693.2	699
01/25/2023	700.4	704.6	696.2	699.2
01/26/2023	702.4	706.8	696.6	701.4
01/27/2023	704	709.4	699.8	707.4
01/30/2023	704.2	708.6	701.1	708.6
01/31/2023	705.8	710.6	702.21	708.4
02/01/2023	710.2	720	709	713.8
02/02/2023	716.8	743.2	714.4	743.2
02/03/2023	739.4	743.4	731.2	741.8
02/06/2023	737.8	738	710.2	721.2
02/07/2023	724.2	726.4	709	713.4
02/08/2023	713.2	726.2	712.6	719.2
02/09/2023	724.2	727.4	711	715.2
02/10/2023	710.4	712	698.8	706.6
02/13/2023	706.2	711.6	702.2	711.4
02/14/2023	713.6	717	700.96	702.8
02/15/2023	703.6	704	697	698.6
02/16/2023	702.2	704.4	691.6	701.8
02/17/2023	696.4	703.6	690.2	701.6
02/20/2023	704.6	706.2	692.4	698.6
02/21/2023	696.2	696.2	684.6	687
02/22/2023	684	686	675.6	682.6
02/23/2023	676	680.2	672.97	679.2
02/24/2023	681.6	686.8	672.8	672.8
02/27/2023	677.6	689.2	677.2	688.2
02/28/2023	684	694.4	681.8	687.8
03/01/2023	685.4	686.2	674.6	677.4
03/02/2023	675.2	680.8	670.8	670.8
03/03/2023	671.27	677.6	654.6	661.4
03/06/2023	663.8	684.4	659.6	683.6
03/07/2023	683.6	687	667.6	669.6
03/08/2023	667.6	667.6	652.8	653.4
03/09/2023	653.2	653.2	636.4	636.4
03/10/2023	628.4	631.2	621.2	629.8
03/13/2023	631.2	632.8	607.4	617.8
03/14/2023	618.8	640	617.85	631
03/15/2023	629	630.4	612.4	618.8
03/16/2023	628	631.4	605.4	615.8
03/17/2023	613.2	622.4	597.8	602.2
03/20/2023	596.6	615.8	587.4	612.6
03/21/2023	614.2	620.2	610	613.4
03/22/2023	611.6	611.6	590.4	590.4
03/23/2023	590.8	595.6	579	583.8
03/24/2023	582	583.8	571.8	573.8
03/27/2023	578.8	580	571.98	575.8
03/28/2023	587.4	587.8	571.86	577.2
03/29/2023	580.4	596.6	577.4	596.6
03/30/2023	601.6	627.2	601.6	623.4
03/31/2023	625.4	626.4	616	621.2
04/03/2023	622.4	633.8	622.4	630.8
04/04/2023	635.6	637.4	626.6	629.2
04/05/2023	628	630.6	614	617
04/06/2023	607.6	638.2	607.6	638.2
04/11/2023	639.8	644.4	634.6	639
04/12/2023	640.2	650.8	639	642
04/13/2023	646.6	646.6	633.9	638.8
04/14/2023	641.4	656.6	639.49	647.4
04/17/2023	650.6	652.2	646.6	651
04/18/2023	657	657	645.2	646
04/19/2023	649	649	630.4	637.4
04/20/2023	637	647.6	636.6	637.2
04/21/2023	633.6	644.8	632.43	641.8
04/24/2023	644.2	646.4	640.2	644.6
04/25/2023	647	647	637.8	644
04/26/2023	646	655.4	642.4	652.6
04/27/2023	649.6	659	646.39	656
04/28/2023	659.2	676.2	653.6	674.2
05/02/2023	665	671.4	655.4	656.4
05/03/2023	656.8	659	653	657.2
05/04/2023	657.4	661.6	642	656.8
05/05/2023	656	669	656	665.8
05/09/2023	664	664.55	640.4	644.6
05/10/2023	643	645.4	629.6	636.6
05/11/2023	639	642	619.73	626
05/12/2023	627.6	628.4	613	614.4
05/15/2023	618.2	622	613.8	620
05/16/2023	623	636.7	623	634.6
05/17/2023	630	630.6	615	628.4
05/18/2023	632.6	634.8	618.4	620.6
05/19/2023	621.6	629.2	620.8	628.2
05/22/2023	631	634	625	631.4
05/23/2023	632	650.4	630	636.2
05/24/2023	630.8	632.4	612.4	624
05/25/2023	623.2	624.8	611.6	614.4
05/26/2023	618.4	618.4	599	599
05/30/2023	603	610.6	600.2	605.4
05/31/2023	606.4	608.2	597.8	602
06/01/2023	604.6	608.4	597.4	607.2
06/02/2023	610.6	628	610.6	625.6
06/05/2023	628.2	632.6	623.8	623.8
06/06/2023	620.8	631.2	618.6	631.2
06/07/2023	631.2	631.4	621	625.2
06/08/2023	626.6	629	619.4	621
06/09/2023	615.6	622.4	612	613.6
06/12/2023	618.8	618.8	605.6	608.4
06/13/2023	610	611.2	595.6	597.4
06/14/2023	594.8	602.2	592	593.8
06/15/2023	583	587	578.46	583.8
06/16/2023	584	599.6	580.6	590.4
06/19/2023	585.8	590.6	577.6	578.2
06/20/2023	575.6	583.8	573.8	580.2
06/21/2023	576	577.2	565.6	571.8
06/22/2023	566	577	554.2	565
06/23/2023	563.4	574.07	559.4	559.6
06/26/2023	561.2	566.44	555.2	563.4
06/27/2023	567.6	577	560.8	565.8
06/28/2023	567.6	585.2	565.4	576.2
06/29/2023	574.8	576.4	562.6	570
06/30/2023	576	586.64	571.8	574.2
07/03/2023	576	589.8	575.2	588
07/04/2023	583.6	607	583	597
07/05/2023	590.2	598.8	587.8	597.6
07/06/2023	591.6	594.2	569.8	572.6
07/07/2023	570	574.2	565.4	572.2
07/10/2023	553.6	573.6	551.2	566.6
07/11/2023	570.6	586	570.4	582
07/12/2023	583.6	608	582.8	604.2
07/13/2023	605.6	610.4	602.4	609.8
07/14/2023	608.6	613.4	605.4	609.6
07/17/2023	608.6	612.2	605.6	607
07/18/2023	605.6	617.6	603.4	614.4
07/19/2023	626	668.8	625.44	661.4
07/20/2023	663.6	677.6	660.6	661.8
07/21/2023	659.4	664.6	651.4	658.8
07/24/2023	656.2	670.8	651.8	651.8
07/25/2023	651	657	646.6	653.8
07/26/2023	651	661.8	647	660
07/27/2023	664	667.8	651	654.4
07/28/2023	649.6	652.8	639	642.4
07/31/2023	642.6	651	637.2	647.4
08/01/2023	648.2	650.2	637.4	642.8
08/02/2023	636	641.6	629.8	635.2
08/03/2023	629.8	643.4	626.6	638.8
08/04/2023	623.2	641	623.2	638
08/07/2023	634	637.8	630.6	635.4
08/08/2023	634.6	641.4	632.4	637.6
08/09/2023	645	645	632.6	636.4
08/10/2023	638.8	648.2	636.8	641
08/11/2023	637	640.2	624.6	625.4
08/14/2023	624.2	626.8	620.2	622.8
08/15/2023	624.8	624.8	606.6	614
08/16/2023	614	615.4	599.8	602.4
08/17/2023	600.2	603.6	593.8	594.6
08/18/2023	590	593.4	582	585.8
08/21/2023	585.6	585.6	569.6	570.2
08/22/2023	570	583.4	570	582
08/23/2023	582.2	597	582.2	597
08/24/2023	598.6	602.6	587	587.6
08/25/2023	591.6	591.6	583.6	586.2
08/29/2023	600.6	603.8	586.4	596.2
08/30/2023	597.4	605.2	596	599.4
08/31/2023	600	609.6	599.8	602.6
09/01/2023	601.6	602.4	591	591.6
09/04/2023	590.8	596.2	582.8	582.8
09/05/2023	578.4	585.8	575	575
09/06/2023	575	589.4	568.2	585.2
09/07/2023	581.2	584.6	576.2	577
09/08/2023	578.4	582	574.8	577.4
09/11/2023	577.2	585.2	577	579.6
09/12/2023	580.2	585.4	573	576.4
09/13/2023	572	585	571.2	581.6
09/14/2023	581.8	600.4	578.2	600.4
09/15/2023	602	608.4	591.2	592.8
09/18/2023	587.6	590.8	570.6	574.6
09/19/2023	576.6	585.2	575.2	582.8
09/20/2023	590	612.33	590	606.4
09/21/2023	599.6	623.2	599.6	611.2
09/22/2023	605.6	613.8	600.74	607.8
09/25/2023	603.8	606.2	593.6	602
09/26/2023	598.4	611.2	595.6	605.2
09/27/2023	576.6	597.8	568.8	579.2
09/28/2023	576.6	579.8	570.6	574.8
09/29/2023	579.6	598	576.2	589.8
10/02/2023	590.8	598.8	581.4	583.2
10/03/2023	576.2	585.4	570.4	574.6
10/04/2023	569.8	590.4	569.4	584.4
10/05/2023	587.4	591.8	581.8	585.4
10/06/2023	589.4	594.4	580	590.4
10/09/2023	578.4	587.8	578.2	581.2
10/10/2023	588.8	605.4	583.2	602.6
10/11/2023	599.8	611.4	597.8	609.2
10/12/2023	603.8	612.6	599	600
10/13/2023	605.6	609.2	590.6	592
10/16/2023	597.2	604	592.8	596.2
10/17/2023	595.4	604.2	595.4	598.6
10/18/2023	599.8	600.6	581.2	582.4
10/19/2023	582.2	584.6	569.8	570.8
10/20/2023	568.2	573.2	563.8	571.4
10/23/2023	577.2	578.8	560	570.6
10/24/2023	568.6	576	566.8	570
10/25/2023	567.8	570.2	557.1	559.4
10/26/2023	556.4	570	554.7	562
10/27/2023	568.2	571.2	560.6	563.8
10/30/2023	567.8	571.6	562.4	562.4
10/31/2023	563.4	575	562.4	569
11/01/2023	569.8	577.2	561.8	573.6
11/02/2023	579.6	609.6	579	605.2
11/03/2023	605.4	621	603	616.4
11/06/2023	617.2	622.8	596.8	596.8
11/07/2023	596.4	610.4	592.6	604.6
11/08/2023	603.2	607	599.8	601.2
11/09/2023	599	610	593.4	602
11/10/2023	598.6	599.8	589.6	599.8
11/13/2023	604.2	618.2	601.6	605
11/14/2023	617.8	644.4	595.6	644.4
11/15/2023	647.8	658	642.8	642.8
11/16/2023	642	658.4	638.6	640.2
11/17/2023	643	663.4	634.6	653.4
11/20/2023	656	662.8	650.8	655.8
11/21/2023	656.2	658.8	639.8	639.8
11/22/2023	636.2	652.4	635.9	645
11/23/2023	644.6	645.6	627	631.8
11/24/2023	638.8	638.8	625	626
11/27/2023	634.8	634.8	624.6	631.2
11/28/2023	630.2	631.8	615	622
11/29/2023	626.2	635.2	621.6	628.6
11/30/2023	628.4	632.2	621.2	624.2
12/01/2023	626	634	619.6	633.6
12/04/2023	634.4	643.13	623.2	627.8
12/05/2023	633.6	640.2	629.2	637
12/06/2023	640.8	647.2	634.2	642.4
12/07/2023	639	649	631.6	647.2
12/08/2023	648	652.8	638.8	643.8
12/11/2023	645.6	656	639.6	654
12/12/2023	657.4	662.8	652.6	654.4
12/13/2023	656.4	667.2	656.3	663.2
12/14/2023	685.8	710.8	685.8	708.2
12/15/2023	707.6	721.8	698	712.6
12/18/2023	706.2	714.8	701.6	706.2
12/19/2023	710	716.4	705.8	708.2
12/20/2023	718.4	729.4	713	725.2
12/21/2023	719.8	723.6	716.8	720
12/22/2023	709.8	721.8	709.8	719
12/27/2023	719	723.8	716.4	723.6
12/28/2023	725	725	714.6	716.4
12/29/2023	716.4	718.8	704.8	704.8

Menu

Create your free account now!

LAND.L: Land Securities Group plc Historical Data

2023 Historical Chart

Average

Low

High