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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 635.6581
CLOSE 634.6581

Low

LOW 556.5

High

HIGH 720.6
DATEOPENHIGHLOWCLOSE
01/02/2024706720.6705.8708.6
01/03/2024704709.2694.6697.2
01/04/2024694.6704.4692.4696.4
01/05/2024692.2696.2684695
01/08/2024697699683.4699
01/09/2024700700693.2697.2
01/10/2024699.8702.8690.4690.4
01/11/2024696.6700683.2684.6
01/12/2024685.6696.8682.2684.8
01/15/2024688690674.8676.4
01/16/2024672.6676.4667.8668.4
01/17/2024655.2658.2636.6641
01/18/2024644.8645.8634.79640.4
01/19/2024647650.8638640.6
01/22/2024646.4653641.88648
01/23/2024650.2653640.6641.6
01/24/2024640658640656
01/25/2024652.4657647654
01/26/2024655.2663.4651.2660.4
01/29/2024660.4670.4652.6667.6
01/30/2024672.6674.8664664
01/31/2024667.2675665.6669.6
02/01/2024659.8666654654
02/02/2024662666.6649651
02/05/2024661.4666.6654.2659
02/06/2024661.2668.4656.4666.4
02/07/2024664667659660.4
02/08/2024658.6662.2650.2650.2
02/09/2024649654.2628.4628.4
02/12/2024631.4643630.4641.8
02/13/2024638.6641.8625630.8
02/14/2024632.4643.6632.4635
02/15/2024641648.8637.2644.2
02/16/2024646.4650641.2645.4
02/19/2024643.6648640.4645.2
02/20/2024642.8646636.2645.4
02/21/2024645649.6642.72645.8
02/22/2024640.4641.8627.6629.6
02/23/2024632.6636.4623.4623.8
02/26/2024625.6626.8620623
02/27/2024621627.8618.4619.4
02/28/2024619.6621.6602.4613.2
02/29/2024620.2626.8615.2619.6
03/01/2024625628.8620627.4
03/04/2024624.4624.8615.4620.6
03/05/2024617.4621.2614616.2
03/06/2024616.4633.4616.1626.8
03/07/2024626.8634.2620.6624.6
03/08/2024627.2635.4620.8632.4
03/11/2024628.4636.8623.6626.8
03/12/2024631631622624.2
03/13/2024626628.2620.8624.6
03/14/2024622.6631.6618619.2
03/15/2024616.8626.2614.8616.8
03/18/2024616.8626.6615.8622.2
03/19/2024624.2624.4618.2624
03/20/2024624.2631.8622.8629.6
03/21/2024641.2651.6638.8649.6
03/22/2024652655.4648.6651
03/25/2024648650.6641.4648.6
03/26/2024647656.6647656.6
03/27/2024656.4659.4650.2657.8
03/28/2024661.8661.8650.9658.2
04/02/2024656656.5634.72637.5
04/03/2024637.5642628.75631
04/04/2024631643.5629643.5
04/05/2024635635627631.5
04/08/2024630.5643.5629641.5
04/09/2024640643.5634.5639.5
04/10/2024645647.5626629
04/11/2024628.5638.5626.5634.5
04/12/2024640.5642631.5633.5
04/15/2024634636.5628632
04/16/2024620.5624.41611619.5
04/17/2024615.5630613622
04/18/2024624631623.5631
04/19/2024628.5636625634.5
04/22/2024641.5647640640.5
04/23/2024646.5650643.5648.5
04/24/2024650.5650.5634.5637.5
04/25/2024639.5646.5634.5640
04/26/2024643.5655.5643654
04/29/2024654659653653
04/30/2024653655650.5650.5
05/02/2024649659.5646.5657.5
05/03/2024660676.5656.5667
05/07/2024678690.5676686.5
05/08/2024689694.02683683
05/09/2024683.5689675681
05/10/2024684.5687.5667.5668.5
05/13/2024669670.5664.5666
05/14/2024667674.5665670.5
05/15/2024674686.5671.5684.5
05/16/2024686691.5682.5690
05/17/2024690690669.5672
05/20/2024671.5673.5663.5667.5
05/21/2024663.5666.5661.25664
05/22/2024659667655660.5
05/23/2024655.5664.5645.5645.5
05/24/2024640652.5639649.5
05/28/2024651656646646
05/29/2024645650.5639639
05/30/2024637.5661637.5659.5
05/31/2024660.5664652.49652.5
06/03/2024656.5670652.4670
06/04/2024666671658.5658.5
06/05/2024662671.5654.5658
06/06/2024658664.5653.82659
06/07/2024658659.5645647
06/10/2024640651635.5645
06/11/2024648650628.25628.5
06/12/2024633.5647625.5642.5
06/13/2024628.5628.75617.5622
06/14/2024621623.5617.5622
06/17/2024625627614616
06/18/2024619.5624.5617.5621
06/19/2024621621.5607.5609.5
06/20/2024619636.5616636.5
06/21/2024634634.5621625.5
06/24/2024622634619.5629.5
06/25/2024630.5636622.5625.5
06/26/2024627629.5613613.5
06/27/2024614619.5612617.5
06/28/2024618.5623.5617619.5
07/01/2024636643630630
07/02/2024625.5632624628
07/03/2024633640629.5637
07/04/2024640643.5632635
07/05/2024638.5644635638
07/08/2024636640630.5632.5
07/09/2024634.5638620.5621
07/10/2024622.5640619.55635
07/11/2024639647631647
07/12/2024652652635647
07/15/2024644650630650
07/16/2024646652642.18643.5
07/17/2024645647.5636643
07/18/2024650.5652.5639646
07/19/2024642.5646633.85638
07/22/2024640648.5640641
07/23/2024641643632633
07/24/2024627633620620
07/25/2024611626610.5626
07/26/2024625.5631622.5628.5
07/29/2024634641.5632634.5
07/30/2024631.5640.5628.5636
07/31/2024644649634.5635.5
08/01/2024640652635.5635.5
08/02/2024628643.5624636
08/05/2024617.5622.5607.5617.5
08/06/2024622627612.5619
08/07/2024624627.5614627
08/08/2024622.5636607.5618
08/09/2024619.5635.5606620
08/12/2024621629.5613.5615.5
08/13/2024616.5623.5615618
08/14/2024626.5632623.5632
08/15/2024633636.5627.5630
08/16/2024633.5635.5626629.5
08/19/2024628638.5626.5635.5
08/20/2024637638628.5629.5
08/21/2024630.5636.5628.5635
08/22/2024628632.5626.5629.5
08/23/2024636.5639.5629.5635.5
08/27/2024640643630634.5
08/28/2024635635626626
08/29/2024627.5631.5612617
08/30/2024619.5635618629.5
09/02/2024630.5637.5627.5635.5
09/03/2024636636.5626.5635.5
09/04/2024628641.5628639
09/05/2024642659.5638.5652.5
09/06/2024651.5658.5648.5657
09/09/2024660.5662.5645.5654
09/10/2024648665646.5660
09/11/2024664.5668657664
09/12/2024673673668671
09/13/2024673.5682671.5675.5
09/16/2024675679.03671.5674.5
09/17/2024680.5680.5668.5668.5
09/18/2024667.5668659663
09/19/2024671.5673.5663668
09/20/2024665668.5657657
09/23/2024656.5662651.5661
09/24/2024664.5668648.5655.5
09/25/2024651.5657649.5651
09/26/2024655.5664655.5660
09/27/2024659663657.99660
09/30/2024655.5660646651
10/01/2024657.5657.5644.5653
10/02/2024650654.5638638
10/03/2024642647636.5642
10/04/2024640.5649638.5639
10/07/2024642642.5628628
10/08/2024626631622.5630.5
10/09/2024633641.5633637
10/10/2024636641.5630632.5
10/11/2024633.5640632.5640
10/14/2024638642630636.5
10/15/2024642.5645.5636641.5
10/16/2024645.5658.5645658.5
10/17/2024662662648.5650
10/18/2024645.5650.5642.5646.5
10/21/2024650.5651635.5635.5
10/22/2024629.5633.5621.5626
10/23/2024625629619624
10/24/2024627630624624
10/25/2024627.5629.5618618.5
10/28/2024618.5624.5617621
10/29/2024624.5624.5615618
10/30/2024616.5636.5613.5618.5
10/31/2024612614.83598601.5
11/01/2024600609596.5605
11/04/2024601610601603.5
11/05/2024602.5605595595
11/06/2024594.5603580.5583
11/07/2024586.5591.5584589.5
11/08/2024591594589593
11/11/2024595597590.5594
11/12/2024588.5592.5585585.5
11/13/2024583.5586567.5571
11/14/2024572.5581570580
11/15/2024596.5609.5580605
11/18/2024603.5607.89584584.5
11/19/2024588596.5583596.5
11/20/2024595.5597582.5586
11/21/2024588594584.5593.5
11/22/2024597613594610
11/25/2024616619.5604619
11/26/2024614.5617610.49612.5
11/27/2024614.5622.5612622
11/28/2024614.5616603606
11/29/2024604609602603
12/02/2024602.5604.5591594.5
12/03/2024594597589592
12/04/2024591602.5591599
12/05/2024599600.5592.5595
12/06/2024590597.75590594
12/09/2024597597.5582.5585.5
12/10/2024586590581.5587
12/11/2024587587575.5577
12/12/2024578582.5574579.5
12/13/2024579581.5576.5579.5
12/16/2024587587.5568.5570.5
12/17/2024571574.5565572
12/18/2024574.5579.76572.5576
12/19/2024566571.36556.5559.5
12/20/2024559567557.5566
12/23/2024565.5575561.5575
12/24/2024577.5583572.5582
12/27/2024582.5584.5578.5582
12/30/2024579584.5578580.5
12/31/2024581586.5577.83584