LSE - Delayed Quote GBp

Land Securities Group Plc (LAND.L)

654.00 +14.00 (+2.19%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 643.50 655.50 643.00 654.00 654.00 1,450,324
Apr 25, 2024 639.50 646.50 634.50 640.00 640.00 1,708,219
Apr 24, 2024 650.50 650.50 634.50 637.50 637.50 3,405,415
Apr 23, 2024 646.50 650.00 643.50 648.50 648.50 2,034,076
Apr 22, 2024 641.50 647.00 640.00 640.50 640.50 1,937,552
Apr 19, 2024 628.50 636.00 625.00 634.50 634.50 3,513,158
Apr 18, 2024 624.00 631.00 623.50 631.00 631.00 9,519,946
Apr 17, 2024 615.50 630.00 613.00 622.00 622.00 2,096,460
Apr 16, 2024 620.50 624.41 611.00 619.50 619.50 2,641,470
Apr 15, 2024 634.00 636.50 628.00 632.00 632.00 1,384,559
Apr 12, 2024 640.50 642.00 631.50 633.50 633.50 1,380,511
Apr 11, 2024 628.50 638.50 626.50 634.50 634.50 2,445,297
Apr 10, 2024 645.00 647.50 626.00 629.00 629.00 8,459,218
Apr 9, 2024 640.00 643.50 634.50 639.50 639.50 1,797,681
Apr 8, 2024 630.50 643.50 629.00 641.50 641.50 1,251,440
Apr 5, 2024 635.00 635.00 627.00 631.50 631.50 1,095,239
Apr 4, 2024 631.00 643.50 629.00 643.50 643.50 18,469,255
Apr 3, 2024 637.50 642.00 628.75 631.00 631.00 2,127,274
Apr 2, 2024 656.00 656.50 634.72 637.50 637.50 20,480,896
Mar 28, 2024 661.80 661.80 650.90 658.20 658.20 3,697,075
Mar 27, 2024 656.40 659.40 650.20 657.80 657.80 846,119
Mar 26, 2024 647.00 656.60 647.00 656.60 656.60 2,184,990
Mar 25, 2024 648.00 650.60 641.40 648.60 648.60 1,505,484
Mar 22, 2024 652.00 655.40 648.60 651.00 651.00 1,110,288
Mar 21, 2024 641.20 651.60 638.80 649.60 649.60 1,920,423
Mar 20, 2024 624.20 631.80 622.80 629.60 629.60 1,691,163
Mar 19, 2024 624.20 624.40 618.20 624.00 624.00 1,184,178
Mar 18, 2024 616.80 626.60 615.80 622.20 622.20 1,705,944
Mar 15, 2024 616.80 626.20 614.80 616.80 616.80 5,215,663
Mar 14, 2024 622.60 631.60 618.00 619.20 619.20 2,305,491
Mar 13, 2024 626.00 628.20 620.80 624.60 624.60 1,925,198
Mar 12, 2024 631.00 631.00 622.00 624.20 624.20 4,092,714
Mar 11, 2024 628.40 636.80 623.60 626.80 626.80 3,478,703
Mar 8, 2024 627.20 635.40 620.80 632.40 632.40 1,398,528
Mar 7, 2024 626.80 634.20 620.60 624.60 624.60 2,465,020
Mar 6, 2024 616.40 633.40 616.10 626.80 626.80 2,710,851
Mar 5, 2024 617.40 621.20 614.00 616.20 616.20 2,962,996
Mar 4, 2024 624.40 624.80 615.40 620.60 620.60 1,598,135
Mar 1, 2024 625.00 628.80 620.00 627.40 627.40 2,818,924
Feb 29, 2024 620.20 626.80 615.20 619.60 619.60 6,325,657
Feb 28, 2024 619.60 621.60 602.40 613.20 613.20 9,034,284
Feb 27, 2024 621.00 627.80 618.40 619.40 619.40 10,472,182
Feb 26, 2024 625.60 626.80 620.00 623.00 623.00 8,025,099
Feb 23, 2024 632.60 636.40 623.40 623.80 623.80 2,852,109
Feb 22, 2024 9.30 Dividend
Feb 22, 2024 640.40 641.80 627.60 629.60 629.60 1,556,784
Feb 21, 2024 645.00 649.60 642.72 645.80 636.50 1,709,572
Feb 20, 2024 642.80 646.00 636.20 645.40 636.11 1,257,351
Feb 19, 2024 643.60 648.00 640.40 645.20 635.91 941,634
Feb 16, 2024 646.40 650.00 641.20 645.40 636.11 1,282,616
Feb 15, 2024 641.00 648.80 637.20 644.20 634.92 1,274,094
Feb 14, 2024 632.40 643.60 632.40 635.00 625.86 1,452,305
Feb 13, 2024 638.60 641.80 625.00 630.80 621.72 1,531,156
Feb 12, 2024 631.40 643.00 630.40 641.80 632.56 2,408,285
Feb 9, 2024 649.00 654.20 628.40 628.40 619.35 2,805,729
Feb 8, 2024 658.60 662.20 650.20 650.20 640.84 10,828,616
Feb 7, 2024 664.00 667.00 659.00 660.40 650.89 2,040,995
Feb 6, 2024 661.20 668.40 656.40 666.40 656.80 1,583,631
Feb 5, 2024 661.40 666.60 654.20 659.00 649.51 2,091,228
Feb 2, 2024 662.00 666.60 649.00 651.00 641.63 1,476,407
Feb 1, 2024 659.80 666.00 654.00 654.00 644.58 1,829,140
Jan 31, 2024 667.20 675.00 665.60 669.60 659.96 1,962,648
Jan 30, 2024 672.60 674.80 664.00 664.00 654.44 1,908,930
Jan 29, 2024 660.40 670.40 652.60 667.60 657.99 972,025
Jan 26, 2024 655.20 663.40 651.20 660.40 650.89 1,140,213
Jan 25, 2024 652.40 657.00 647.00 654.00 644.58 1,644,195
Jan 24, 2024 651.20 658.00 640.00 656.00 646.55 1,889,813
Jan 23, 2024 650.20 653.00 640.60 641.60 632.36 1,460,222
Jan 22, 2024 646.40 653.00 641.88 648.00 638.67 2,267,941
Jan 19, 2024 647.00 650.80 638.00 640.60 631.37 2,795,364
Jan 18, 2024 644.80 645.80 634.79 640.40 631.18 2,707,850
Jan 17, 2024 655.20 658.20 636.60 641.00 631.77 2,096,293
Jan 16, 2024 672.60 676.40 667.80 668.40 658.77 1,667,486
Jan 15, 2024 683.40 690.00 674.80 676.40 666.66 878,964
Jan 12, 2024 685.60 696.80 682.20 684.80 674.94 2,026,450
Jan 11, 2024 696.60 700.00 683.20 684.60 674.74 1,392,978
Jan 10, 2024 699.80 702.80 690.40 690.40 680.46 953,504
Jan 9, 2024 700.00 700.00 693.20 697.20 687.16 786,821
Jan 8, 2024 697.00 699.00 683.40 699.00 688.93 795,090
Jan 5, 2024 692.20 696.20 684.00 695.00 684.99 1,028,846
Jan 4, 2024 694.60 704.40 692.40 696.40 686.37 1,352,173
Jan 3, 2024 704.00 709.20 694.60 697.20 687.16 1,559,605
Jan 2, 2024 706.00 720.60 705.80 708.60 698.40 1,353,781
Dec 29, 2023 716.40 718.80 704.80 704.80 694.65 541,505
Dec 28, 2023 725.00 725.00 714.60 716.40 706.08 839,271
Dec 27, 2023 719.00 723.80 716.40 723.60 713.18 779,013
Dec 22, 2023 709.80 721.80 709.80 719.00 708.65 321,523
Dec 21, 2023 719.80 723.60 716.80 720.00 709.63 1,021,224
Dec 20, 2023 718.40 729.40 713.00 725.20 714.76 2,095,710
Dec 19, 2023 710.00 716.40 705.80 708.20 698.00 1,184,057
Dec 18, 2023 706.20 714.80 701.60 706.20 696.03 1,416,794
Dec 15, 2023 707.60 721.80 698.00 712.60 702.34 7,030,595
Dec 14, 2023 685.80 710.80 685.80 708.20 698.00 9,004,200
Dec 13, 2023 656.40 667.20 656.30 663.20 653.65 2,354,670
Dec 12, 2023 657.40 662.80 652.60 654.40 644.98 2,056,153
Dec 11, 2023 645.60 656.00 639.60 654.00 644.58 1,314,451
Dec 8, 2023 648.00 652.80 638.80 643.80 634.53 1,892,193
Dec 7, 2023 639.00 649.00 631.60 647.20 637.88 1,834,483
Dec 6, 2023 640.80 647.20 634.20 642.40 633.15 10,877,634
Dec 5, 2023 633.60 640.20 629.20 637.00 627.83 2,347,276
Dec 4, 2023 634.40 643.13 623.20 627.80 618.76 3,942,846
Dec 1, 2023 626.00 634.00 619.60 633.60 624.48 1,618,975
Nov 30, 2023 628.40 632.20 621.20 624.20 615.21 5,816,303
Nov 29, 2023 626.20 635.20 621.60 628.60 619.55 1,216,150
Nov 28, 2023 630.20 631.80 615.00 622.00 613.04 2,122,313
Nov 27, 2023 634.80 634.80 624.60 631.20 622.11 820,897
Nov 24, 2023 638.80 638.80 625.00 626.00 616.99 984,456
Nov 23, 2023 9.20 Dividend
Nov 23, 2023 644.60 645.60 627.00 631.80 622.70 1,257,848
Nov 22, 2023 636.20 652.40 635.90 645.00 626.64 1,406,303
Nov 21, 2023 656.20 658.80 639.80 639.80 621.59 1,571,024
Nov 20, 2023 656.00 662.80 650.80 655.80 637.14 1,984,521
Nov 17, 2023 643.00 663.40 634.60 653.40 634.80 2,866,497
Nov 16, 2023 642.00 658.40 638.60 640.20 621.98 1,970,952
Nov 15, 2023 647.80 658.00 642.80 642.80 624.51 2,865,894
Nov 14, 2023 617.80 644.40 595.60 644.40 626.06 2,037,241
Nov 13, 2023 604.20 618.20 601.60 605.00 587.78 13,817,445
Nov 10, 2023 598.60 599.80 589.60 599.80 582.73 1,990,490
Nov 9, 2023 599.00 610.00 593.40 602.00 584.87 8,228,213
Nov 8, 2023 603.20 607.00 599.80 601.20 584.09 1,373,335
Nov 7, 2023 596.40 610.40 592.60 604.60 587.39 1,165,058
Nov 6, 2023 617.20 622.80 596.80 596.80 579.82 5,399,056
Nov 3, 2023 605.40 621.00 603.00 616.40 598.86 1,983,509
Nov 2, 2023 579.60 609.60 579.00 605.20 587.98 2,385,262
Nov 1, 2023 569.80 577.20 561.80 573.60 557.28 1,835,690
Oct 31, 2023 563.40 575.00 562.40 569.00 552.81 2,302,525
Oct 30, 2023 567.80 571.60 562.40 562.40 546.39 1,214,489
Oct 27, 2023 568.20 571.20 560.60 563.80 547.75 1,068,439
Oct 26, 2023 556.40 570.00 554.70 562.00 546.01 1,175,776
Oct 25, 2023 567.80 570.20 557.10 559.40 543.48 1,230,293
Oct 24, 2023 568.60 576.00 566.80 570.00 553.78 833,889
Oct 23, 2023 577.20 578.80 560.00 570.60 554.36 1,070,277
Oct 20, 2023 568.20 573.20 563.80 571.40 555.14 7,559,712
Oct 19, 2023 582.20 584.60 569.80 570.80 554.56 1,199,746
Oct 18, 2023 599.80 600.60 581.20 582.40 565.83 987,054
Oct 17, 2023 595.40 604.20 595.40 598.60 581.56 1,234,181
Oct 16, 2023 597.20 604.00 592.80 596.20 579.23 1,059,731
Oct 13, 2023 605.60 609.20 590.60 592.00 575.15 1,085,724
Oct 12, 2023 603.80 612.60 599.00 600.00 582.92 1,180,956
Oct 11, 2023 599.80 611.40 597.80 609.20 591.86 1,566,661
Oct 10, 2023 588.80 605.40 583.20 602.60 585.45 2,190,050
Oct 9, 2023 578.40 587.80 578.20 581.20 564.66 1,059,599
Oct 6, 2023 589.40 594.40 580.00 590.40 573.60 1,176,061
Oct 5, 2023 587.40 591.80 581.80 585.40 568.74 966,422
Oct 4, 2023 569.80 590.40 569.40 584.40 567.77 2,248,386
Oct 3, 2023 576.20 585.40 570.40 574.60 558.25 1,447,254
Oct 2, 2023 590.80 598.80 581.40 583.20 566.60 1,531,827
Sep 29, 2023 579.60 598.00 576.20 589.80 573.01 2,110,215
Sep 28, 2023 576.60 579.80 570.60 574.80 558.44 1,790,704
Sep 27, 2023 576.60 597.80 568.80 579.20 562.72 3,265,729
Sep 26, 2023 598.40 611.20 595.60 605.20 587.98 1,516,000
Sep 25, 2023 603.80 606.20 593.60 602.00 584.87 1,706,153
Sep 22, 2023 605.60 613.80 600.74 607.80 590.50 2,024,322
Sep 21, 2023 599.60 623.20 599.60 611.20 593.81 2,425,699
Sep 20, 2023 590.00 612.33 590.00 606.40 589.14 2,892,246
Sep 19, 2023 576.60 585.20 575.20 582.80 566.21 1,685,022
Sep 18, 2023 587.60 590.80 570.60 574.60 558.25 2,549,492
Sep 15, 2023 602.00 608.40 591.20 592.80 575.93 4,143,864
Sep 14, 2023 581.80 600.40 578.20 600.40 583.31 1,485,562
Sep 13, 2023 572.00 585.00 571.20 581.60 565.05 1,543,310
Sep 12, 2023 580.20 585.40 573.00 576.40 560.00 874,985
Sep 11, 2023 577.20 585.20 577.00 579.60 563.11 1,028,174
Sep 8, 2023 578.40 582.00 574.80 577.40 560.97 715,064
Sep 7, 2023 581.20 584.60 576.20 577.00 560.58 1,453,122
Sep 6, 2023 575.00 589.40 568.20 585.20 568.55 1,456,869
Sep 5, 2023 578.40 585.80 575.00 575.00 558.64 3,031,823
Sep 4, 2023 590.80 596.20 582.80 582.80 566.21 1,254,541
Sep 1, 2023 601.60 602.40 591.00 591.60 574.76 1,434,073
Aug 31, 2023 600.00 609.60 599.80 602.60 585.45 5,810,444
Aug 30, 2023 597.40 605.20 596.00 599.40 582.34 4,762,240
Aug 29, 2023 600.60 603.80 586.40 596.20 579.23 3,620,847
Aug 25, 2023 591.60 591.60 583.60 586.20 569.52 1,656,322
Aug 24, 2023 9.00 Dividend
Aug 24, 2023 598.60 602.60 587.00 587.60 570.88 2,198,227
Aug 23, 2023 582.20 597.00 582.20 597.00 571.27 1,073,844
Aug 22, 2023 570.00 583.40 570.00 582.00 556.91 4,728,847
Aug 21, 2023 585.60 585.60 569.60 570.20 545.62 1,347,878
Aug 18, 2023 590.00 593.40 582.00 585.80 560.55 1,109,577
Aug 17, 2023 600.20 603.60 593.80 594.60 568.97 1,541,010
Aug 16, 2023 614.00 615.40 599.80 602.40 576.43 2,074,682
Aug 15, 2023 624.80 624.80 606.60 614.00 587.53 1,150,155
Aug 14, 2023 624.20 626.80 620.20 622.80 595.95 2,550,449
Aug 11, 2023 637.00 640.20 624.60 625.40 598.44 1,227,170
Aug 10, 2023 638.80 648.20 636.80 641.00 613.37 743,334
Aug 9, 2023 645.00 645.00 632.60 636.40 608.97 1,602,425
Aug 8, 2023 634.60 641.40 632.40 637.60 610.12 850,957
Aug 7, 2023 634.00 637.80 630.60 635.40 608.01 575,803
Aug 4, 2023 623.20 641.00 623.20 638.00 610.50 1,439,731
Aug 3, 2023 629.80 643.40 626.60 638.80 611.26 887,786
Aug 2, 2023 636.00 641.60 629.80 635.20 607.82 1,128,849
Aug 1, 2023 648.20 650.20 637.40 642.80 615.09 926,466
Jul 31, 2023 642.60 651.00 637.20 647.40 619.49 1,050,246
Jul 28, 2023 649.60 652.80 639.00 642.40 614.71 1,935,564
Jul 27, 2023 664.00 667.80 651.00 654.40 626.19 5,295,925
Jul 26, 2023 651.00 661.80 647.00 660.00 631.55 1,335,574
Jul 25, 2023 651.00 657.00 646.60 653.80 625.62 1,537,325
Jul 24, 2023 656.20 670.80 651.80 651.80 623.70 2,244,724
Jul 21, 2023 659.40 664.60 651.40 658.80 630.40 3,329,167
Jul 20, 2023 663.60 677.60 660.60 661.80 633.27 7,618,977
Jul 19, 2023 626.00 668.80 625.44 661.40 632.89 3,972,358
Jul 18, 2023 605.60 617.60 603.40 614.40 587.92 1,615,270
Jul 17, 2023 608.60 612.20 605.60 607.00 580.84 1,981,345
Jul 14, 2023 608.60 613.40 605.40 609.60 583.32 2,058,127
Jul 13, 2023 605.60 610.40 602.40 609.80 583.51 1,455,433
Jul 12, 2023 583.60 608.00 582.80 604.20 578.16 2,237,181
Jul 11, 2023 570.60 586.00 570.40 582.00 556.91 1,903,876
Jul 10, 2023 553.60 573.60 551.20 566.60 542.18 1,388,766
Jul 7, 2023 570.00 574.20 565.40 572.20 547.54 1,666,244
Jul 6, 2023 591.60 594.20 569.80 572.60 547.92 2,820,561
Jul 5, 2023 590.20 598.80 587.80 597.60 571.84 2,654,939
Jul 4, 2023 583.60 607.00 583.00 597.00 571.27 2,538,934
Jul 3, 2023 576.00 589.80 575.20 588.00 562.65 2,659,781
Jun 30, 2023 576.00 586.64 571.80 574.20 549.45 5,299,575
Jun 29, 2023 574.80 576.40 562.60 570.00 545.43 2,031,780
Jun 28, 2023 567.60 585.20 565.40 576.20 551.36 1,676,866
Jun 27, 2023 567.60 577.00 560.80 565.80 541.41 1,808,441
Jun 26, 2023 561.20 566.44 555.20 563.40 539.11 1,854,907
Jun 23, 2023 563.40 574.07 559.40 559.60 535.48 2,806,111
Jun 22, 2023 566.00 577.00 554.20 565.00 540.65 3,180,537
Jun 21, 2023 576.00 577.20 565.60 571.80 547.15 1,943,873
Jun 20, 2023 575.60 583.80 573.80 580.20 555.19 1,445,786
Jun 19, 2023 585.80 590.60 577.60 578.20 553.28 1,109,073
Jun 16, 2023 584.00 599.60 580.60 590.40 564.95 6,346,020
Jun 15, 2023 12.00 Dividend
Jun 15, 2023 583.00 587.00 578.46 583.80 558.64 1,834,390
Jun 14, 2023 594.80 602.20 592.00 593.80 556.72 2,197,985
Jun 13, 2023 610.00 611.20 595.60 597.40 560.10 1,617,872
Jun 12, 2023 618.80 618.80 605.60 608.40 570.41 1,099,590
Jun 9, 2023 615.60 622.40 612.00 613.60 575.28 1,069,590
Jun 8, 2023 626.60 629.00 619.40 621.00 582.22 1,074,661
Jun 7, 2023 631.20 631.40 621.00 625.20 586.16 957,926
Jun 6, 2023 620.80 631.20 618.60 631.20 591.79 1,106,123
Jun 5, 2023 628.20 632.60 623.80 623.80 584.85 1,319,889
Jun 2, 2023 610.60 628.00 610.60 625.60 586.54 1,267,029
Jun 1, 2023 604.60 608.40 597.40 607.20 569.28 1,092,771
May 31, 2023 606.40 608.20 597.80 602.00 564.41 7,123,471
May 30, 2023 603.00 610.60 600.20 605.40 567.60 2,041,720
May 26, 2023 618.40 618.40 599.00 599.00 561.60 2,231,478
May 25, 2023 623.20 624.80 611.60 614.40 576.04 1,420,613
May 24, 2023 630.80 632.40 612.40 624.00 585.04 1,824,973
May 23, 2023 632.00 650.40 630.00 636.20 596.47 2,677,823
May 22, 2023 631.00 634.00 625.00 631.40 591.97 1,431,682
May 19, 2023 621.60 629.20 620.80 628.20 588.97 1,245,876
May 18, 2023 632.60 634.80 618.40 620.60 581.85 1,233,609
May 17, 2023 630.00 630.60 615.00 628.40 589.16 3,124,940
May 16, 2023 623.00 636.70 623.00 634.60 594.97 1,986,648
May 15, 2023 618.20 622.00 613.80 620.00 581.29 1,372,858
May 12, 2023 627.60 628.40 613.00 614.40 576.04 2,501,978
May 11, 2023 639.00 642.00 619.73 626.00 586.91 1,521,334
May 10, 2023 643.00 645.40 629.60 636.60 596.85 1,470,935
May 9, 2023 664.00 664.55 640.40 644.60 604.35 1,887,199
May 5, 2023 656.00 669.00 656.00 665.80 624.23 956,505
May 4, 2023 657.40 661.60 642.00 656.80 615.79 1,014,963
May 3, 2023 656.80 659.00 653.00 657.20 616.16 1,042,257
May 2, 2023 665.00 671.40 655.40 656.40 615.41 1,730,805
Apr 28, 2023 659.20 676.20 653.60 674.20 632.10 2,311,009
Apr 27, 2023 649.60 659.00 646.39 656.00 615.04 957,972
Apr 26, 2023 646.00 655.40 642.40 652.60 611.85 1,336,059

Related Tickers

BLND.L British Land Company PLC
392.80
+1.13%
 
8964.T Frontier Real Estate Investment Corporation
457,000.00
+0.22%
 
CREI.L Custodian Property Income REIT plc
75.00
-0.53%
 
UTG.L Unite Group PLC
932.00
+1.64%
 
COV.PA Covivio
46.60
+3.93%
 
CWBU.SI Cromwell European Real Estate Investment Trust
1.4600
-0.68%
 
LMP.L LondonMetric Property Plc
196.30
+0.82%
 
COFB.BR Cofinimmo SA
62.00
+0.81%
 
8972.T KDX Realty Investment Corporation
153,200.00
-0.45%
 
BLD.SG British Land Co PLC
4.5360
+1.93%