Shares Magazine
600.50p-2.50 (-0.41%)02 May 2025, 17:44
Land Securities Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 605.50p | 608.00p | 600.00p | 600.50p | 2,198,759 |
| May 1, 2025 | 593.50p | 604.00p | 591.00p | 603.00p | 1,072,274 |
| Apr 30, 2025 | 589.00p | 593.00p | 584.50p | 592.50p | 2,715,928 |
| Apr 29, 2025 | 588.50p | 594.50p | 585.00p | 587.50p | 2,358,926 |
| Apr 28, 2025 | 583.00p | 587.00p | 579.00p | 585.00p | 2,750,228 |
| Apr 25, 2025 | 580.00p | 584.50p | 577.00p | 579.50p | 1,679,167 |
| Apr 24, 2025 | 578.50p | 589.00p | 574.00p | 580.00p | 4,093,787 |
| Apr 23, 2025 | 585.50p | 588.00p | 573.00p | 576.00p | 2,141,717 |
| Apr 22, 2025 | 579.00p | 588.00p | 576.00p | 581.50p | 1,887,896 |
| Apr 17, 2025 | 564.50p | 580.00p | 563.50p | 576.50p | 2,560,477 |
| Apr 16, 2025 | 554.50p | 567.00p | 552.00p | 564.50p | 4,108,791 |
| Apr 15, 2025 | 542.50p | 554.50p | 540.50p | 552.50p | 2,307,718 |
| Apr 14, 2025 | 540.50p | 544.00p | 535.00p | 542.50p | 2,015,740 |
| Apr 11, 2025 | 527.00p | 537.00p | 521.00p | 533.00p | 3,208,400 |
| Apr 10, 2025 | 532.00p | 537.50p | 520.00p | 526.00p | 2,740,145 |
| Apr 9, 2025 | 511.00p | 514.00p | 490.20p | 499.40p | 3,299,429 |
| Apr 8, 2025 | 509.50p | 527.00p | 500.00p | 522.00p | 10,613,748 |
| Apr 7, 2025 | 518.00p | 540.00p | 507.50p | 508.00p | 7,271,784 |
| Apr 4, 2025 | 562.00p | 567.61p | 537.50p | 539.00p | 7,996,403 |
| Apr 3, 2025 | 548.00p | 569.00p | 546.00p | 563.00p | 3,789,901 |
| Apr 2, 2025 | 549.00p | 552.50p | 545.50p | 550.50p | 10,627,237 |
| Apr 1, 2025 | 551.50p | 558.00p | 550.50p | 552.50p | 2,873,594 |
| Mar 31, 2025 | 554.00p | 555.00p | 546.00p | 550.00p | 2,996,476 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.