Shares Magazine
550.00p-3.50 (-0.63%)31 Mar 2025, 11:10
Land Securities Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 540.50p | 557.50p | 539.50p | 553.50p | 2,483,077 |
| Mar 27, 2025 | 543.00p | 547.50p | 538.50p | 541.00p | 3,760,022 |
| Mar 26, 2025 | 548.50p | 550.00p | 539.50p | 545.50p | 3,766,463 |
| Mar 25, 2025 | 554.50p | 559.50p | 546.50p | 548.50p | 4,111,153 |
| Mar 24, 2025 | 567.00p | 569.00p | 557.00p | 558.50p | 1,588,729 |
| Mar 21, 2025 | 566.50p | 570.00p | 562.50p | 565.50p | 7,871,101 |
| Mar 20, 2025 | 564.50p | 571.00p | 563.50p | 568.50p | 2,950,504 |
| Mar 19, 2025 | 564.50p | 566.00p | 560.00p | 562.00p | 2,522,009 |
| Mar 18, 2025 | 564.50p | 569.00p | 562.00p | 564.00p | 2,141,668 |
| Mar 17, 2025 | 560.50p | 568.50p | 560.00p | 564.00p | 1,707,661 |
| Mar 14, 2025 | 557.00p | 563.00p | 551.94p | 560.00p | 1,886,603 |
| Mar 13, 2025 | 557.50p | 561.00p | 550.50p | 557.50p | 3,957,660 |
| Mar 12, 2025 | 565.00p | 576.00p | 557.00p | 560.50p | 2,902,664 |
| Mar 11, 2025 | 563.00p | 572.50p | 562.50p | 563.00p | 4,031,015 |
| Mar 10, 2025 | 553.50p | 571.50p | 550.50p | 564.00p | 8,125,750 |
| Mar 7, 2025 | 539.00p | 552.00p | 530.95p | 549.00p | 3,954,752 |
| Mar 6, 2025 | 540.00p | 541.00p | 530.00p | 538.00p | 6,684,287 |
| Mar 5, 2025 | 545.00p | 556.50p | 535.00p | 536.50p | 6,078,343 |
| Mar 4, 2025 | 555.00p | 560.00p | 551.35p | 552.50p | 3,843,580 |
| Mar 3, 2025 | 560.50p | 562.50p | 554.50p | 558.00p | 3,849,759 |
| Feb 28, 2025 | 567.50p | 577.00p | 561.50p | 564.50p | 6,750,762 |
| Feb 27, 2025 | 573.50p | 579.00p | 569.00p | 576.00p | 3,490,321 |
| Feb 26, 2025 | 575.50p | 581.50p | 573.48p | 575.50p | 1,430,788 |
| Feb 25, 2025 | 573.00p | 582.00p | 572.50p | 576.00p | 1,650,002 |
| Feb 24, 2025 | 575.00p | 583.50p | 571.00p | 573.00p | 2,071,679 |
| Feb 21, 2025 | 575.00p | 576.50p | 570.50p | 570.50p | 2,130,526 |
| Feb 20, 2025 | 579.00p | 582.50p | 566.50p | 573.00p | 2,167,944 |
| Feb 19, 2025 | 589.50p | 590.50p | 578.50p | 582.00p | 3,178,098 |
| Feb 18, 2025 | 589.50p | 590.50p | 583.00p | 588.50p | 1,746,172 |
| Feb 17, 2025 | 588.50p | 593.50p | 583.30p | 587.50p | 2,189,090 |
| Feb 14, 2025 | 593.50p | 596.00p | 587.50p | 592.00p | 1,787,416 |
| Feb 13, 2025 | 592.00p | 593.50p | 585.50p | 590.00p | 2,143,275 |
| Feb 12, 2025 | 587.00p | 601.50p | 583.50p | 588.00p | 4,076,222 |
| Feb 11, 2025 | 587.50p | 589.00p | 580.00p | 583.00p | 4,827,378 |
| Feb 10, 2025 | 582.00p | 591.00p | 581.50p | 587.50p | 2,111,613 |
| Feb 7, 2025 | 593.00p | 597.00p | 577.78p | 580.00p | 3,205,376 |
| Feb 6, 2025 | 588.50p | 602.50p | 585.50p | 593.00p | 4,449,390 |
| Feb 5, 2025 | 573.00p | 587.50p | 572.50p | 587.50p | 2,257,581 |
| Feb 4, 2025 | 574.50p | 580.50p | 569.50p | 572.50p | 2,489,910 |
| Feb 3, 2025 | 577.50p | 579.00p | 570.00p | 578.00p | 2,718,768 |
| Jan 31, 2025 | 569.50p | 585.00p | 565.50p | 585.00p | 5,422,363 |
| Jan 30, 2025 | 563.00p | 572.00p | 559.00p | 569.50p | 2,178,336 |
| Jan 29, 2025 | 561.50p | 567.00p | 558.00p | 563.00p | 4,114,373 |
| Jan 28, 2025 | 554.00p | 562.00p | 553.00p | 561.50p | 3,193,307 |
| Jan 27, 2025 | 550.50p | 561.00p | 548.00p | 555.50p | 3,294,547 |
| Jan 24, 2025 | 558.00p | 564.50p | 547.00p | 550.50p | 3,016,466 |
| Jan 23, 2025 | 562.00p | 563.10p | 554.00p | 557.50p | 3,224,422 |
| Jan 22, 2025 | 568.00p | 571.00p | 560.50p | 561.50p | 2,673,268 |
| Jan 21, 2025 | 570.50p | 573.00p | 561.50p | 567.50p | 1,633,880 |
| Jan 20, 2025 | 574.00p | 574.00p | 566.00p | 568.50p | 2,060,052 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Imperial Brands PLC | 2,852.00 | 0.92 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.00 | -6.55 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.00 | -5.76 |
| Ocado Group PLC | 278.20 | -5.47 |