1. Share Prices

  2. Land Securities Group PLC (LAND)

542.00p-4.00 (-0.73%)10 Sep 2025, 18:36
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

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025543.00p551.50p542.50p546.00p1,657,900
Sep 8, 2025541.00p546.88p539.50p541.50p2,085,604
Sep 5, 2025538.50p543.50p532.00p539.50p2,416,323
Sep 4, 2025535.00p541.50p534.00p535.50p1,918,780
Sep 3, 2025529.50p537.00p522.50p534.00p2,681,283
Sep 2, 2025550.00p551.00p528.50p529.00p2,766,858
Sep 1, 2025553.00p555.50p551.00p552.00p921,508
Aug 29, 2025560.00p560.50p551.00p554.00p2,509,228
Aug 28, 2025570.00p573.00p555.00p559.00p3,120,102
Aug 27, 2025569.50p578.50p568.50p571.50p1,207,958
Aug 26, 2025580.00p580.50p567.50p571.50p4,181,930
Aug 22, 2025573.00p580.00p569.00p578.00p1,152,795
Aug 21, 2025577.00p577.50p568.50p574.50p1,194,599
Aug 20, 2025569.00p576.00p565.00p576.00p1,800,113
Aug 19, 2025567.00p570.50p565.00p567.00p1,271,232
Aug 18, 2025577.00p578.00p568.00p568.00p1,288,906
Aug 15, 2025584.00p584.00p572.00p574.00p1,539,398
Aug 14, 2025577.50p581.00p573.50p577.50p1,343,784
Aug 13, 2025576.50p578.00p571.00p577.00p1,839,163
Aug 12, 2025585.00p587.00p573.00p573.00p1,222,868
Aug 11, 2025588.00p588.50p582.50p584.00p1,275,363
Aug 8, 2025590.50p590.50p583.00p585.00p1,673,078
Aug 7, 2025583.00p586.00p574.50p583.00p3,653,597
Aug 6, 2025581.00p587.50p579.50p586.50p2,099,002
Aug 5, 2025577.00p580.50p574.00p577.50p1,708,271
Aug 4, 2025574.00p581.00p573.00p576.50p2,127,751
Aug 1, 2025570.50p576.50p567.50p573.50p1,403,011
Jul 31, 2025580.50p583.00p576.00p577.50p3,286,648
Jul 30, 2025585.00p587.50p575.00p577.50p1,477,035
Jul 29, 2025586.50p590.50p581.97p582.50p1,155,132
Jul 28, 2025588.50p591.50p586.00p590.50p1,516,157
Jul 25, 2025590.00p590.00p578.50p584.50p1,541,853
Jul 24, 2025587.00p589.50p583.50p589.50p1,090,580
Jul 23, 2025595.50p596.00p585.50p585.50p1,882,855
Jul 22, 2025587.00p592.50p582.50p592.00p1,302,314
Jul 21, 2025582.54p587.50p576.50p586.00p1,458,979
Jul 18, 2025576.00p582.00p573.50p578.50p1,899,125
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89