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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 586.7727
CLOSE 586.719

Low

LOW 490.2

High

HIGH 652.5
DATEOPENHIGHLOWCLOSE
01/02/2025588588577581.5
01/03/2025581.5582.5574.84579.5
01/06/2025582584.5576.5580
01/07/2025579583572.5572.5
01/08/2025572.5575555559
01/09/2025552558.5536550.5
01/10/2025551554.5538540.5
01/13/2025538541531.83533.5
01/14/2025538.5541531532.5
01/15/2025544561544557
01/16/2025559.5561.5552561.5
01/17/2025565575561.5572
01/20/2025574574566568.5
01/21/2025570.5573561.5567.5
01/22/2025568571560.5561.5
01/23/2025562563.1554557.5
01/24/2025558564.5547550.5
01/27/2025550.5561548555.5
01/28/2025554562553561.5
01/29/2025561.5567558563
01/30/2025563572559569.5
01/31/2025569.5585565.5585
02/03/2025577.5579570578
02/04/2025574.5580.5569.5572.5
02/05/2025573587.5572.5587.5
02/06/2025588.5602.5585.5593
02/07/2025593597577.78580
02/10/2025582591581.5587.5
02/11/2025587.5589580583
02/12/2025587601.5583.5588
02/13/2025592593.5585.5590
02/14/2025593.5596587.5592
02/17/2025588.5593.5583.3587.5
02/18/2025589.5590.5583588.5
02/19/2025589.5590.5578.5582
02/20/2025579582.5566.5573
02/21/2025575576.5570.5570.5
02/24/2025575583.5571573
02/25/2025573582572.5576
02/26/2025575.5581.5573.48575.5
02/27/2025573.5579569576
02/28/2025567.5577561.5564.5
03/03/2025560.5562.5554.5558
03/04/2025555560551.35552.5
03/05/2025545556.5535536.5
03/06/2025540541530538
03/07/2025539551.5530.95549
03/10/2025553.5571.5550.5564
03/11/2025563572.5562.5563
03/12/2025565576557560.5
03/13/2025557.5561550.5557.5
03/14/2025557563551.94560
03/17/2025560.5568.5560564
03/18/2025564.5569562564
03/19/2025564.5566560562
03/20/2025564.5571563.5568.5
03/21/2025566.5570562.5565.5
03/24/2025567569557.5558.5
03/25/2025554.5559.5546.5548.5
03/26/2025548.5550539.5545.5
03/27/2025543547.5538.5541
03/28/2025540.5557.5539.5553.5
03/31/2025554555546550
04/01/2025551.5558550.5552.5
04/02/2025549552.5545.5550.5
04/03/2025548569546563
04/04/2025562567.61537.5539
04/07/2025518540507.5508
04/08/2025509.5527500522
04/09/2025511514490.2499.4
04/10/2025532537.5520526
04/11/2025527537521533
04/14/2025540.5544535542.5
04/15/2025542.5554.5540.5552.5
04/16/2025554.5567552564.5
04/17/2025564.5580563.5576.5
04/22/2025579588576581.5
04/23/2025585.5588573576
04/24/2025578.5589574580
04/25/2025580584.5577579.5
04/28/2025583587579585
04/29/2025588.5594.5585587.5
04/30/2025589593584.5592.5
05/01/2025593.5604591603
05/02/2025605.5608600600.5
05/06/2025606614.5604609.5
05/07/2025609.5610.5600606.5
05/08/2025608610.5591592
05/09/2025593600.5592599
05/12/2025600605.5587596.5
05/13/2025591596.5585591.5
05/14/2025591.5597.5587.5592
05/15/2025592603.5586603.5
05/16/2025593605587.5603
05/19/2025601.5603.5589.5603.5
05/20/2025603613602612.5
05/21/2025611.5619.5608615.5
05/22/2025613613.5600602.5
05/23/2025605610.5595.5610.5
05/27/2025617.5627615623
05/28/2025624.5629.5622625
05/29/2025628.5632.5622.5630
05/30/2025633638.5631.5633
06/02/2025631.5636625.5635
06/03/2025637.5640.5629631.5
06/04/2025631632.5621.5623.5
06/05/2025626626.5616.5622
06/06/2025621.5626620.5623.5
06/09/2025624626.5621624.5
06/10/2025630638627634.5
06/11/2025634.5636628631
06/12/2025616.5625614623
06/13/2025622.5624615616
06/16/2025616.5619612.06617.5
06/17/2025616.5619611.5618.5
06/18/2025620.5626.5616625.5
06/19/2025621.5625618.5622
06/20/2025626.5631.5624625
06/23/2025615.5624.5615.5621
06/24/2025628630622625.5
06/25/2025629629619.5622.5
06/26/2025624.5635622.5631.5
06/27/2025632637.5629.5634
06/30/2025628638627.5631
07/01/2025630636.5628633.5
07/02/2025631634600600
07/03/2025602611599600.5
07/04/2025600.5601593.16598.5
07/07/2025600.5603.5596.5599
07/08/2025594.5599588591.5
07/09/2025595.5597589.5595.5
07/10/2025593595.5579.2580.5
07/11/2025577.5580.73572576
07/14/2025573.5581573.5581
07/15/2025580.5584577577.5
07/16/2025573575.5563.5572
07/17/2025572576569571.5
07/18/2025576582573.5578.5
07/21/2025576.5587.5576.5586
07/22/2025587592.5582.5592
07/23/2025595.5596585.5585.5
07/24/2025587589.5583.5589.5
07/25/2025590590578.5584.5
07/28/2025588.5591.5586590.5
07/29/2025586.5590.5581.97582.5
07/30/2025585587.5575577.5
07/31/2025580.5583576577.5
08/01/2025570.5576.5567.5573.5
08/04/2025574581573576.5
08/05/2025577580.5574577.5
08/06/2025581587.5579.5586.5
08/07/2025583586574.5583
08/08/2025590.5590.5583585
08/11/2025588588.5582.5584
08/12/2025585587573573
08/13/2025576.5578571577
08/14/2025577.5581573.5577.5
08/15/2025584584572574
08/18/2025577578568568
08/19/2025567570.5565567
08/20/2025569576565576
08/21/2025577577.5568.5574.5
08/22/2025573580569578
08/26/2025580580.5567.5571.5
08/27/2025569.5578.5568.5571.5
08/28/2025570573555559
08/29/2025560560.5551554
09/01/2025553555.5551552
09/02/2025550551528.5529
09/03/2025529.5537522.5534
09/04/2025535541.5534535.5
09/05/2025538.5543.5532539.5
09/08/2025541546.88539.5541.5
09/09/2025543551.5542.5546
09/10/2025546552538542
09/11/2025542549.5541549.5
09/12/2025550.5552539.5544.5
09/15/2025544.5554542554
09/16/2025556.5559.5545545
09/17/2025547.5552545.93550
09/18/2025546.5561.5545554
09/19/2025557566552561.5
09/22/2025560584.9553.5563
09/23/2025565590564575.5
09/24/2025574.5586572.5580.5
09/25/2025575.5579.5572575
09/26/2025575582.5574579
09/29/2025581582.5575.5582
09/30/2025581.5582573.74582
10/01/2025581.5597.5577.5597.5
10/02/2025597599583.5586.5
10/03/2025587.5598.5584598.5
10/06/2025597.5604.5592.5601
10/07/2025599.5601594.5594.5
10/08/2025593595584.5587.5
10/09/2025586.5595586.5590
10/10/2025592597.5586587
10/13/2025588.5602.5586.5602
10/14/2025601616.44600.27610
10/15/2025614.5638.5612.7621
10/16/2025624625617621
10/17/2025616.5620.5612.5620.5
10/20/2025620624.5615621
10/21/2025622628.5621627.5
10/22/2025635.5648.5632.5645.5
10/23/2025645.5651641.5645.5
10/24/2025647.5650636.5650
10/27/2025650652.5643.81645
10/28/2025646647634639.5
10/29/2025641645.5637640
10/30/2025640.5642.1628.5630
10/31/2025629631620.8621.5
11/03/2025621625614615
11/04/2025592629.5592627.5
11/05/2025630640.47626630.5
11/06/2025634645.5632638
11/07/2025637.5644636.5642.5
11/10/2025643645.5639640
11/11/2025646650.5641.8646
11/12/2025644.5646.5641641
11/13/2025643647639.5647
11/14/2025635635.82611613
11/17/2025615619.5602.5608
11/18/2025596.5604.5595.5599.5
11/19/2025602604.5594.08597
11/20/2025599600.5586588
11/21/2025586593583.9589
11/24/2025592.5592.5585588.5
11/25/2025590.5597.5586.5594.5
11/26/2025596.5613.38588.5612.5
11/27/2025597.5628.5594605
11/28/2025610610600.5605
12/01/2025602604593.5600.5
12/02/2025602.5618.5601.5612
12/03/2025615618.5604.5610.5
12/04/2025611.5621.52608614
12/05/2025613.5626611618
12/08/2025616.5618603604
12/09/2025603.5606.78597.46598
12/10/2025595.5598.5586586.5
12/11/2025585589.5580.5585.5
12/12/2025592592580581
12/15/2025583.5588578.5582.5
12/16/2025584.5591580.5587
12/17/2025587.5601587.5596
12/18/2025595.5605593.5605
12/19/2025598.5604595.5603
12/22/2025599.5603.5596603.5
12/23/2025608610602605.5
12/24/2025606.5608.5603607.5
12/29/2025610624.5606620
12/30/2025622.5625.5618624.5
12/31/2025627627621.5622