1. Share Prices

  2. Land Securities Group PLC (LAND)

592.00p+2.00 (+0.34%)14 Feb 2025, 18:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Land Securities Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025593.50p596.00p587.50p592.00p1,787,416
Feb 13, 2025592.00p593.50p585.50p590.00p2,143,275
Feb 12, 2025587.00p601.50p583.50p588.00p4,076,222
Feb 11, 2025587.50p589.00p580.00p583.00p4,827,378
Feb 10, 2025582.00p591.00p581.50p587.50p2,111,613
Feb 7, 2025593.00p597.00p577.78p580.00p3,205,376
Feb 6, 2025588.50p602.50p585.50p593.00p4,449,390
Feb 5, 2025573.00p587.50p572.50p587.50p2,257,581
Feb 4, 2025574.50p580.50p569.50p572.50p2,489,910
Feb 3, 2025577.50p579.00p570.00p578.00p2,718,768
Jan 31, 2025569.50p585.00p565.50p585.00p5,422,363
Jan 30, 2025563.00p572.00p559.00p569.50p2,178,336
Jan 29, 2025561.50p567.00p558.00p563.00p4,114,373
Jan 28, 2025554.00p562.00p553.00p561.50p3,193,307
Jan 27, 2025550.50p561.00p548.00p555.50p3,294,547
Jan 24, 2025558.00p564.50p547.00p550.50p3,016,466
Jan 23, 2025562.00p563.10p554.00p557.50p3,224,422
Jan 22, 2025568.00p571.00p560.50p561.50p2,673,268
Jan 21, 2025570.50p573.00p561.50p567.50p1,633,880
Jan 20, 2025574.00p574.00p566.00p568.50p2,060,052
Jan 17, 2025565.00p575.00p561.50p572.00p2,861,840
Jan 16, 2025559.50p561.50p552.00p561.50p3,728,353
Jan 15, 2025544.00p561.00p544.00p557.00p3,118,405
Jan 14, 2025538.50p541.00p531.00p532.50p3,532,615
Jan 13, 2025538.00p541.00p531.83p533.50p3,748,898
Jan 10, 2025551.00p554.50p538.00p540.50p3,174,278
Jan 9, 2025552.00p558.50p536.00p550.50p4,040,536
Jan 8, 2025572.50p575.00p555.00p559.00p2,385,617
Jan 7, 2025579.00p583.00p572.50p572.50p1,542,518
Jan 6, 2025582.00p584.50p576.50p580.00p1,653,744
Jan 3, 2025581.50p582.50p574.84p579.50p1,868,738
Jan 2, 2025588.00p588.00p577.00p581.50p1,034,222
Dec 31, 2024581.00p586.50p577.83p584.00p740,673
Dec 30, 2024579.00p584.50p578.00p580.50p3,353,430
Dec 27, 2024582.50p584.50p578.50p582.00p2,976,736
Dec 24, 2024577.50p583.00p572.50p582.00p1,345,112
Dec 23, 2024565.50p575.00p561.50p575.00p2,705,625
Dec 20, 2024559.00p567.00p557.50p566.00p5,512,129
Dec 19, 2024566.00p571.36p556.50p559.50p2,799,099
Dec 18, 2024574.50p579.76p572.50p576.00p2,139,093
Dec 17, 2024571.00p574.50p565.00p572.00p2,560,436
Dec 16, 2024587.00p587.50p568.50p570.50p1,449,668
Dec 13, 2024579.00p581.50p576.50p579.50p1,999,668
Dec 12, 2024578.00p582.50p574.00p579.50p1,643,801
Dec 11, 2024587.00p587.00p575.50p577.00p1,991,106
Dec 10, 2024586.00p590.00p581.50p587.00p4,213,570
Dec 9, 2024597.00p597.50p582.50p585.50p1,835,278
Dec 6, 2024590.00p597.75p590.00p594.00p3,524,930
Dec 5, 2024599.00p600.50p592.50p595.00p1,656,613
Dec 4, 2024591.00p602.50p591.00p599.00p1,585,133
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.