571.50p-0.50 (-0.09%)17 Jul 2025, 19:08
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

 
     
DateOpenHighLowCloseVolume
Jul 17, 2025572.00p576.00p569.00p571.50p2,480,656
Jul 16, 2025573.00p575.50p563.50p572.00p4,445,907
Jul 15, 2025580.50p584.00p577.00p577.50p2,283,353
Jul 14, 2025573.50p581.00p573.50p581.00p1,135,959
Jul 11, 2025577.50p580.73p572.00p576.00p1,869,084
Jul 10, 2025593.00p595.50p579.20p580.50p2,626,211
Jul 9, 2025595.50p597.00p589.50p595.50p1,720,296
Jul 8, 2025594.50p599.00p588.00p591.50p1,858,343
Jul 7, 2025600.50p603.50p596.50p599.00p2,116,921
Jul 4, 2025600.50p601.00p593.16p598.50p1,119,434
Jul 3, 2025602.00p611.00p599.00p600.50p3,233,879
Jul 2, 2025631.00p634.00p600.00p600.00p3,641,189
Jul 1, 2025630.00p636.50p628.00p633.50p3,468,046
Jun 30, 2025628.00p638.00p627.50p631.00p2,606,179
Jun 27, 2025632.00p637.50p629.50p634.00p1,617,469
Jun 26, 2025624.50p635.00p622.50p631.50p1,738,610
Jun 25, 2025629.00p629.00p619.50p622.50p1,787,621
Jun 24, 2025628.00p630.00p622.00p625.50p2,917,865
Jun 23, 2025615.50p624.50p615.50p621.00p1,176,524
Jun 20, 2025626.50p631.50p624.00p625.00p5,853,818
Jun 19, 2025621.50p625.00p618.50p622.00p1,621,929
Jun 18, 2025620.50p626.50p616.00p625.50p1,943,355
Jun 17, 2025616.50p619.00p611.50p618.50p2,262,706
Jun 16, 2025616.50p619.00p612.06p617.50p3,904,152
Jun 13, 2025622.50p624.00p615.00p616.00p3,464,954
Jun 12, 2025616.50p625.00p614.00p623.00p2,780,600
Jun 11, 2025634.50p636.00p628.00p631.00p4,992,631
Jun 10, 2025630.00p638.00p627.00p634.50p1,729,925
Jun 9, 2025624.00p626.50p621.00p624.50p1,079,251
Jun 6, 2025621.50p626.00p620.50p623.50p3,672,385
Jun 5, 2025626.00p626.50p616.50p622.00p1,968,492
Jun 4, 2025631.00p632.50p621.50p623.50p2,214,963
Jun 3, 2025637.50p640.50p629.00p631.50p3,232,867
Jun 2, 2025631.50p636.00p625.50p635.00p2,222,810
May 30, 2025633.00p638.50p631.50p633.00p9,204,939
May 29, 2025628.50p632.50p622.50p630.00p1,850,907
May 28, 2025624.50p629.50p622.00p625.00p2,213,589
May 27, 2025617.50p627.00p615.00p623.00p3,639,462
May 23, 2025605.00p610.50p595.50p610.50p3,199,436
May 22, 2025613.00p613.50p600.00p602.50p3,165,008
May 21, 2025611.50p619.50p608.00p615.50p3,009,234
May 20, 2025603.00p613.00p602.00p612.50p2,224,151
May 19, 2025601.50p603.50p589.50p603.50p1,496,052
May 16, 2025593.00p605.00p587.50p603.00p4,926,242
May 15, 2025592.00p603.50p586.00p603.50p5,062,792
May 14, 2025591.50p597.50p587.50p592.00p10,372,731
May 13, 2025591.00p596.50p585.00p591.50p2,446,349
May 12, 2025600.00p605.50p587.00p596.50p2,727,217
May 9, 2025593.00p600.50p592.00p599.00p1,176,733
May 8, 2025608.00p610.50p591.00p592.00p4,128,618
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00