livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Land Securities Group - (LAND) share price history


Land Securities Group share priceLAND share price tradesLAND Fundamentals watchlistADD to watchlist
Land Securities Group - (LAND) share price history
Date Open High Low Close Volume
01/09/2025 553.00 555.50 551.00 552.00 866,892
29/08/2025 560.00 560.50 551.00 554.00 2,413,861
28/08/2025 570.00 572.50 555.50 559.00 2,653,683
27/08/2025 569.50 578.50 568.80 571.50 1,159,194
26/08/2025 580.00 580.00 567.50 571.50 4,080,240
22/08/2025 573.00 580.00 569.00 578.00 1,038,019
21/08/2025 577.00 577.00 568.50 574.50 950,622
20/08/2025 569.00 576.00 565.00 576.00 1,172,264
19/08/2025 567.00 570.00 565.00 567.00 1,137,905
18/08/2025 577.00 577.50 568.00 568.00 1,037,088
15/08/2025 584.00 584.00 572.00 574.00 1,484,388
14/08/2025 577.50 580.50 573.50 577.50 1,254,104
13/08/2025 576.50 577.59 571.50 577.00 1,113,695
12/08/2025 585.00 586.50 573.00 573.00 1,131,396
11/08/2025 588.00 588.16 582.50 584.00 1,235,471
08/08/2025 590.50 590.50 583.00 585.00 1,495,234
07/08/2025 583.00 585.60 574.50 583.00 2,010,094
06/08/2025 581.00 587.50 579.50 586.50 1,511,842
05/08/2025 577.00 580.00 574.00 577.50 1,619,493
04/08/2025 574.00 580.50 573.80 576.50 1,749,253
01/08/2025 570.50 576.50 567.50 573.50 1,324,176
31/07/2025 580.50 582.50 576.00 577.50 3,115,033
30/07/2025 585.00 587.04 575.44 577.50 1,324,215
29/07/2025 586.50 590.50 581.97 582.50 1,096,722
28/07/2025 588.50 591.04 586.50 590.50 1,436,860
25/07/2025 590.00 590.00 579.00 584.50 1,358,911
24/07/2025 587.00 589.50 583.50 589.50 898,644
23/07/2025 595.50 595.97 585.50 585.50 853,979
22/07/2025 587.00 592.50 583.00 592.00 1,203,170
21/07/2025 576.50 587.04 576.50 586.00 1,255,236

Land Securities Group - (LAND) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z