Shares Magazine
571.50p-0.50 (-0.09%)17 Jul 2025, 19:08
Land Securities Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 572.00p | 576.00p | 569.00p | 571.50p | 2,480,656 |
| Jul 16, 2025 | 573.00p | 575.50p | 563.50p | 572.00p | 4,445,907 |
| Jul 15, 2025 | 580.50p | 584.00p | 577.00p | 577.50p | 2,283,353 |
| Jul 14, 2025 | 573.50p | 581.00p | 573.50p | 581.00p | 1,135,959 |
| Jul 11, 2025 | 577.50p | 580.73p | 572.00p | 576.00p | 1,869,084 |
| Jul 10, 2025 | 593.00p | 595.50p | 579.20p | 580.50p | 2,626,211 |
| Jul 9, 2025 | 595.50p | 597.00p | 589.50p | 595.50p | 1,720,296 |
| Jul 8, 2025 | 594.50p | 599.00p | 588.00p | 591.50p | 1,858,343 |
| Jul 7, 2025 | 600.50p | 603.50p | 596.50p | 599.00p | 2,116,921 |
| Jul 4, 2025 | 600.50p | 601.00p | 593.16p | 598.50p | 1,119,434 |
| Jul 3, 2025 | 602.00p | 611.00p | 599.00p | 600.50p | 3,233,879 |
| 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 |
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 |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.