600.00p-33.50 (-5.29%)02 Jul 2025, 19:14
Land Securities Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 631.00p | 634.00p | 600.00p | 600.00p | 3,641,189 |
Jul 1, 2025 | 630.00p | 636.50p | 628.00p | 633.50p | 3,468,046 |
Jun 30, 2025 | 628.00p | 638.00p | 627.50p | 631.00p | 2,606,179 |
Jun 27, 2025 | 632.00p | 637.50p | 629.50p | 634.00p | 1,617,469 |
Jun 26, 2025 | 624.50p | 635.00p | 622.50p | 631.50p | 1,738,610 |
Jun 25, 2025 | 629.00p | 629.00p | 619.50p | 622.50p | 1,787,621 |
Jun 24, 2025 | 628.00p | 630.00p | 622.00p | 625.50p | 2,917,865 |
Jun 23, 2025 | 615.50p | 624.50p | 615.50p | 621.00p | 1,176,524 |
Jun 20, 2025 | 626.50p | 631.50p | 624.00p | 625.00p | 5,853,818 |
Jun 19, 2025 | 621.50p | 625.00p | 618.50p | 622.00p | 1,621,929 |
Jun 18, 2025 | 620.50p | 626.50p | 616.00p | 625.50p | 1,943,355 |
Jun 17, 2025 | 616.50p | 619.00p | 611.50p | 618.50p | 2,262,706 |
Jun 16, 2025 | 616.50p | 619.00p | 612.06p | 617.50p | 3,904,152 |
Jun 13, 2025 | 622.50p | 624.00p | 615.00p | 616.00p | 3,464,954 |
Jun 12, 2025 | 616.50p | 625.00p | 614.00p | 623.00p | 2,780,600 |
Jun 11, 2025 | 634.50p | 636.00p | 628.00p | 631.00p | 4,992,631 |
Jun 10, 2025 | 630.00p | 638.00p | 627.00p | 634.50p | 1,729,925 |
Jun 9, 2025 | 624.00p | 626.50p | 621.00p | 624.50p | 1,079,251 |
Jun 6, 2025 | 621.50p | 626.00p | 620.50p | 623.50p | 3,672,385 |
Jun 5, 2025 | 626.00p | 626.50p | 616.50p | 622.00p | 1,968,492 |
Jun 4, 2025 | 631.00p | 632.50p | 621.50p | 623.50p | 2,214,963 |
Jun 3, 2025 | 637.50p | 640.50p | 629.00p | 631.50p | 3,232,867 |
Jun 2, 2025 | 631.50p | 636.00p | 625.50p | 635.00p | 2,222,810 |
May 30, 2025 | 633.00p | 638.50p | 631.50p | 633.00p | 9,204,939 |
May 29, 2025 | 628.50p | 632.50p | 622.50p | 630.00p | 1,850,907 |
May 28, 2025 | 624.50p | 629.50p | 622.00p | 625.00p | 2,213,589 |
May 27, 2025 | 617.50p | 627.00p | 615.00p | 623.00p | 3,639,462 |
May 23, 2025 | 605.00p | 610.50p | 595.50p | 610.50p | 3,199,436 |
May 22, 2025 | 613.00p | 613.50p | 600.00p | 602.50p | 3,165,008 |
May 21, 2025 | 611.50p | 619.50p | 608.00p | 615.50p | 3,009,234 |
May 20, 2025 | 603.00p | 613.00p | 602.00p | 612.50p | 2,224,151 |
May 19, 2025 | 601.50p | 603.50p | 589.50p | 603.50p | 1,496,052 |
May 16, 2025 | 593.00p | 605.00p | 587.50p | 603.00p | 4,926,242 |
May 15, 2025 | 592.00p | 603.50p | 586.00p | 603.50p | 5,062,792 |
May 14, 2025 | 591.50p | 597.50p | 587.50p | 592.00p | 10,372,731 |
May 13, 2025 | 591.00p | 596.50p | 585.00p | 591.50p | 2,446,349 |
May 12, 2025 | 600.00p | 605.50p | 587.00p | 596.50p | 2,727,217 |
May 9, 2025 | 593.00p | 600.50p | 592.00p | 599.00p | 1,176,733 |
May 8, 2025 | 608.00p | 610.50p | 591.00p | 592.00p | 4,128,618 |
May 7, 2025 | 609.50p | 610.50p | 600.00p | 606.50p | 2,562,432 |
May 6, 2025 | 606.00p | 614.50p | 604.00p | 609.50p | 3,305,402 |
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 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.