LAND.L - Land Securities Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017959.50961.50946.25954.00954.002,859,479
Dec 08, 2017936.00960.50934.00958.50958.503,672,755
Dec 07, 2017939.00944.50930.50937.50937.505,405,113
Dec 06, 2017936.50950.00932.92941.85941.855,221,584
Dec 05, 2017928.50939.00924.50936.50936.502,387,116
Dec 04, 2017926.50939.50919.00933.50933.503,998,974
Dec 01, 2017935.00939.00920.00920.00920.004,402,987
Nov 30, 2017921.00935.00912.50934.00934.008,524,588
Nov 29, 2017926.00937.50925.00930.00930.005,380,906
Nov 28, 2017919.00924.50913.00923.00923.003,057,926
Nov 27, 2017918.00923.00916.00922.00922.002,249,485
Nov 24, 2017922.00922.00915.00917.00917.001,243,264
Nov 23, 2017923.00926.50915.50921.00921.001,339,695
Nov 22, 2017923.00926.00918.00923.50923.502,355,477
Nov 21, 2017931.00931.00923.50925.00925.002,215,932
Nov 20, 2017927.50938.00927.50928.50928.502,147,485
Nov 17, 2017936.50937.50924.50932.50932.503,148,979
Nov 16, 2017924.50937.50923.50937.00937.003,344,348
Nov 15, 2017916.00924.00912.00922.50922.502,799,573
Nov 14, 2017935.00954.00918.50921.00921.003,188,330
Nov 13, 2017936.50944.50936.50940.50940.502,583,052
Nov 10, 2017950.50952.53935.50937.50937.502,625,647
Nov 09, 2017954.00957.00944.50949.50949.502,610,685
Nov 08, 2017947.50957.00947.50953.00953.001,903,385
Nov 07, 2017963.50963.50946.00949.00949.002,475,174
Nov 06, 2017954.00960.00952.00960.00960.001,517,605
Nov 03, 2017963.50966.50955.00958.00958.001,720,593
Nov 02, 2017950.00965.50950.00960.50960.503,160,951
Nov 01, 2017964.50967.50950.50952.50952.506,974,451
Oct 31, 2017954.50968.00951.43966.00966.001,855,388
Oct 30, 2017956.50962.00952.00957.00957.002,027,267
Oct 27, 2017951.50957.50945.50955.50955.502,698,385
Oct 26, 2017955.00957.50950.50950.50950.502,723,802
Oct 25, 2017963.00963.00950.00952.50952.502,617,326
Oct 24, 2017965.00970.00961.50962.50962.501,958,128
Oct 23, 2017975.00975.00961.00967.00967.002,056,621
Oct 20, 2017992.50997.00974.00975.00975.003,116,262
Oct 19, 20171,002.001,002.00985.50988.00988.002,924,075
Oct 18, 2017993.001,001.00985.281,000.001,000.001,759,936
Oct 17, 2017978.50989.50975.16986.50986.502,486,054
Oct 16, 2017988.50991.50973.50976.50976.502,972,355
Oct 13, 2017990.00993.00985.00986.50986.502,379,280
Oct 12, 2017996.00997.50988.00993.00993.002,123,114
Oct 11, 2017992.00997.84990.00993.00993.005,883,107
Oct 10, 2017984.00990.50979.50990.50990.502,081,623
Oct 09, 2017981.50989.00979.84982.00982.001,946,949
Oct 06, 2017976.00982.00974.00980.00980.002,165,947
Oct 05, 2017987.50988.00972.50977.00977.002,090,786
Oct 04, 2017984.00996.50980.61984.50984.502,420,195
Oct 03, 2017979.50990.50977.00985.00985.003,115,615
Oct 02, 2017976.00979.50968.60979.50979.502,651,661
Sep 29, 2017972.00978.00966.50972.50972.502,333,695
Sep 28, 2017975.50981.00964.50968.00968.003,210,524
Sep 28, 201715/16 Stock Split
Sep 27, 20171,049.601,049.601,032.531,034.131,034.132,525,162
Sep 26, 20171,038.931,052.801,036.271,041.601,041.602,080,497
Sep 25, 20171,026.671,042.131,022.401,041.071,041.072,221,474
Sep 22, 20171,024.531,030.401,019.201,026.671,026.671,981,511
Sep 21, 20171,028.801,030.931,023.471,025.071,025.071,646,334
Sep 20, 20171,038.401,041.601,028.801,030.931,030.931,784,277
Sep 19, 20171,034.671,042.221,033.071,037.331,037.331,225,553
Sep 18, 20171,042.131,047.201,035.731,035.731,035.731,346,876
Sep 15, 20171,056.001,057.071,039.791,040.001,040.004,005,442
Sep 14, 20171,052.271,067.731,052.271,056.001,056.002,567,159
Sep 13, 20171,066.131,067.731,054.401,054.401,054.402,081,742
Sep 12, 20171,076.271,077.331,064.531,067.731,067.732,109,218
Sep 11, 20171,070.931,083.731,064.441,073.071,073.071,731,622
Sep 08, 20171,063.471,072.001,060.801,064.531,064.531,529,320
Sep 07, 20171,063.471,070.931,058.361,066.131,066.132,434,486
Sep 07, 20179.85 Dividend
Sep 06, 20171,051.731,076.271,050.671,073.071,063.223,243,338
Sep 05, 20171,062.401,077.331,059.731,062.401,052.652,117,318
Sep 04, 20171,060.801,069.871,058.671,064.531,054.76966,203
Sep 01, 20171,078.401,081.921,061.871,062.401,052.651,545,729
Aug 31, 20171,066.671,080.531,060.801,077.331,067.443,009,861
Aug 30, 20171,063.471,069.871,059.201,066.131,056.341,287,760
Aug 29, 20171,054.401,060.271,045.871,056.531,046.832,018,546
Aug 25, 20171,077.331,077.331,053.331,054.401,044.722,774,930
Aug 24, 20171,072.001,082.671,068.801,074.131,064.271,177,863
Aug 23, 20171,079.471,081.601,068.801,072.001,062.161,804,538
Aug 22, 20171,075.201,083.731,073.071,080.531,070.611,424,120
Aug 21, 20171,066.671,073.071,065.071,072.001,062.161,244,119
Aug 18, 20171,088.001,088.001,068.801,068.801,058.991,779,449
Aug 17, 20171,100.801,100.801,091.201,091.201,081.181,121,646
Aug 16, 20171,094.401,101.871,092.271,097.601,087.521,598,045
Aug 15, 20171,093.331,095.471,082.671,088.001,078.011,331,075
Aug 14, 20171,072.001,086.931,068.801,083.731,073.781,471,912
Aug 11, 20171,079.471,082.671,067.731,070.931,061.101,676,972
Aug 10, 20171,089.071,092.271,077.331,078.401,068.501,236,688
Aug 09, 20171,083.731,093.331,083.731,090.131,080.121,469,230
Aug 08, 20171,089.071,092.271,083.731,091.201,081.181,206,408
Aug 07, 20171,090.131,090.131,082.991,089.071,079.071,141,676
Aug 04, 20171,092.271,097.601,084.801,086.931,076.951,436,048
Aug 03, 20171,082.671,096.531,081.601,094.401,084.351,798,181
Aug 02, 20171,085.871,088.001,077.331,079.471,069.561,638,513
Aug 01, 20171,096.531,099.731,085.871,086.931,076.952,229,423
Jul 31, 20171,081.601,093.331,079.471,089.071,079.072,477,858
Jul 28, 20171,097.601,097.601,080.431,082.671,072.732,168,663
Jul 27, 20171,069.871,099.731,069.871,096.531,086.463,400,315
Jul 26, 20171,066.671,075.521,066.131,067.731,057.931,421,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...