Dow Down0.22% Nasdaq Up0.14%

More On LAND.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Land Securities Group plc (LAND.L)

-LSE
1,087.00 Up 6.00(0.56%) Aug 22, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 22, 20141,083.001,090.001,081.001,087.001,201,1001,087.00
Aug 21, 20141,081.001,091.621,081.001,081.001,452,3001,081.00
Aug 20, 20141,094.001,100.001,080.001,082.001,648,3001,082.00
Aug 19, 20141,097.001,103.001,091.001,096.001,216,3001,096.00
Aug 18, 20141,100.001,103.001,089.001,092.001,261,9001,092.00
Aug 15, 20141,092.001,108.001,090.001,098.002,581,6001,098.00
Aug 14, 20141,075.001,093.001,074.001,090.002,320,0001,090.00
Aug 13, 20141,043.001,075.881,042.001,066.002,133,5001,066.00
Aug 12, 20141,048.001,052.001,042.001,044.001,312,5001,044.00
Aug 11, 20141,035.001,055.001,034.151,051.001,322,6001,051.00
Aug 8, 20141,029.001,032.001,019.001,031.001,506,6001,031.00
Aug 7, 20141,018.001,040.121,015.001,035.001,934,8001,035.00
Aug 6, 20141,027.001,027.001,009.001,018.001,917,9001,018.00
Aug 5, 20141,034.001,041.001,032.001,033.001,347,0001,033.00
Aug 4, 20141,037.001,038.001,030.001,035.001,136,9001,035.00
Aug 1, 20141,040.001,044.001,030.001,036.002,036,1001,036.00
Jul 31, 20141,048.001,048.001,040.881,043.001,749,0001,043.00
Jul 30, 20141,053.001,053.001,045.001,049.001,192,1001,049.00
Jul 29, 20141,047.001,056.001,047.001,051.001,286,9001,051.00
Jul 28, 20141,052.001,052.051,041.001,046.001,144,7001,046.00
Jul 25, 20141,061.001,066.001,049.001,051.002,007,9001,051.00
Jul 24, 20141,059.001,067.001,052.001,065.003,839,1001,065.00
Jul 23, 20141,050.001,060.001,046.001,058.002,047,1001,058.00
Jul 22, 20141,037.001,059.001,034.001,051.001,968,6001,051.00
Jul 21, 20141,035.001,040.001,023.121,030.00883,5001,030.00
Jul 18, 20141,028.001,038.001,020.001,037.002,006,3001,037.00
Jul 17, 20141,029.001,041.001,022.001,029.001,160,6001,029.00
Jul 16, 20141,015.001,028.001,010.201,028.002,363,3001,028.00
Jul 15, 20141,018.001,022.001,008.001,010.001,087,4001,010.00
Jul 14, 20141,020.001,024.001,016.641,020.001,678,0001,020.00
Jul 11, 20141,027.001,027.001,015.001,020.00935,6001,020.00
Jul 10, 20141,010.001,027.001,007.001,025.002,082,6001,025.00
Jul 9, 20141,005.001,013.00995.001,009.002,536,8001,009.00
Jul 8, 20141,020.001,022.001,004.001,004.002,114,6001,004.00
Jul 7, 20141,041.001,043.281,019.001,019.002,428,8001,019.00
Jul 4, 20141,053.001,054.001,040.001,040.00654,7001,040.00
Jul 3, 20141,060.001,062.001,049.001,049.001,925,3001,049.00
Jul 2, 20141,060.001,065.001,054.381,058.001,640,1001,058.00
Jul 1, 20141,041.001,057.001,035.001,053.001,491,2001,053.00
Jun 30, 20141,040.001,045.001,032.001,036.001,768,0001,036.00
Jun 27, 20141,046.001,051.001,040.001,040.001,185,8001,040.00
Jun 26, 20141,029.001,042.001,022.001,041.002,442,1001,041.00
Jun 25, 20141,023.001,035.371,021.001,027.001,641,2001,027.00
Jun 24, 20141,014.001,028.881,009.001,028.001,730,6001,028.00
Jun 23, 20141,021.001,024.251,007.051,013.001,007,7001,013.00
Jun 20, 20141,024.001,028.001,015.001,020.003,250,4001,020.00
Jun 19, 20141,020.001,031.001,018.001,028.002,279,9001,028.00
Jun 18, 20141,017.001,023.001,009.001,011.001,574,4001,011.00
Jun 18, 20147.90 Dividend
Jun 17, 20141,032.001,040.001,020.001,020.001,831,0001,012.10
Jun 16, 20141,028.001,040.001,024.001,030.002,933,1001,022.02
Jun 13, 20141,060.001,062.841,028.001,028.002,448,6001,020.04
Jun 12, 20141,074.001,082.001,070.001,075.00779,6001,066.67
Jun 11, 20141,091.001,096.001,072.001,074.001,479,7001,065.68
Jun 10, 20141,091.001,098.001,087.001,094.001,117,7001,085.53
Jun 9, 20141,098.001,103.001,094.001,095.001,308,6001,086.52
Jun 6, 20141,076.001,099.001,076.001,093.001,573,9001,084.53
Jun 5, 20141,075.001,079.001,069.001,076.001,212,8001,067.67
Jun 4, 20141,073.001,078.001,064.001,077.001,204,8001,068.66
Jun 3, 20141,075.001,077.001,064.311,071.00888,1001,062.71
Jun 2, 20141,074.001,078.001,069.001,074.001,105,1001,065.68
May 30, 20141,063.001,074.001,059.441,068.001,506,3001,059.73
May 29, 20141,065.001,071.001,059.001,062.00804,1001,053.77
May 28, 20141,060.001,071.001,057.001,066.001,040,3001,057.74
May 27, 20141,043.001,059.001,042.001,059.001,913,6001,050.80
May 26, 20141,048.101,048.101,048.101,048.1001,039.98
May 23, 20141,059.001,059.001,045.001,048.102,034,6001,039.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.