U.S. Markets close in 3 hrs 6 mins

Land Securities Group plc (LAND.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
976.50+0.50 (+0.05%)
At close: 4:37PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2017974.00987.00971.50976.50976.501,985,011
Sep 25, 2017962.50977.00958.50976.00976.002,369,572
Sep 22, 2017960.50966.00955.50962.50962.502,113,612
Sep 21, 2017964.50966.50959.50961.00961.001,756,090
Sep 20, 2017973.50976.50964.50966.50966.501,903,229
Sep 19, 2017970.00977.08968.50972.50972.501,307,257
Sep 18, 2017977.00981.75971.00971.00971.001,436,668
Sep 15, 2017990.00991.00974.80975.00975.004,272,471
Sep 14, 2017986.501,001.00986.50990.00990.002,738,303
Sep 13, 2017999.501,001.00988.50988.50988.502,220,525
Sep 12, 20171,009.001,010.00998.001,001.001,001.002,249,833
Sep 11, 20171,004.001,016.00997.911,006.001,006.001,847,063
Sep 08, 2017997.001,005.00994.50998.00998.001,631,275
Sep 07, 2017997.001,004.00992.21999.50999.502,596,785
Sep 07, 20179.85 Dividend
Sep 06, 2017986.001,009.00985.001,006.00996.153,459,560
Sep 05, 2017996.001,010.00993.50996.00986.252,258,472
Sep 04, 2017994.501,003.00992.50998.00988.231,030,617
Sep 01, 20171,011.001,014.30995.50996.00986.251,648,778
Aug 31, 20171,000.001,013.00994.501,010.001,000.113,210,518
Aug 30, 2017997.001,003.00993.00999.50989.711,373,611
Aug 29, 2017988.50994.00980.50990.50980.802,153,116
Aug 25, 20171,010.001,010.00987.50988.50978.822,959,925
Aug 24, 20171,005.001,015.001,002.001,007.00997.141,256,387
Aug 23, 20171,012.001,014.001,002.001,005.00995.161,924,840
Aug 22, 20171,008.001,016.001,006.001,013.001,003.081,519,061
Aug 21, 20171,000.001,006.00998.501,005.00995.161,327,060
Aug 18, 20171,020.001,020.001,002.001,002.00992.191,898,079
Aug 17, 20171,032.001,032.001,023.001,023.001,012.981,196,422
Aug 16, 20171,026.001,033.001,024.001,029.001,018.921,704,581
Aug 15, 20171,025.001,027.001,015.001,020.001,010.011,419,813
Aug 14, 20171,005.001,019.001,002.001,016.001,006.051,570,040
Aug 11, 20171,012.001,015.001,001.001,004.00994.171,788,770
Aug 10, 20171,021.001,024.001,010.001,011.001,001.101,319,134
Aug 09, 20171,016.001,025.001,016.001,022.001,011.991,567,179
Aug 08, 20171,021.001,024.001,016.001,023.001,012.981,286,835
Aug 07, 20171,022.001,022.001,015.301,021.001,011.001,217,788
Aug 04, 20171,024.001,029.001,017.001,019.001,009.021,531,785
Aug 03, 20171,015.001,028.001,014.001,026.001,015.951,918,060
Aug 02, 20171,018.001,020.001,010.001,012.001,002.091,747,747
Aug 01, 20171,028.001,031.001,018.001,019.001,009.022,378,051
Jul 31, 20171,014.001,025.001,012.001,021.001,011.002,643,048
Jul 28, 20171,029.001,029.001,012.911,015.001,005.062,313,241
Jul 27, 20171,003.001,031.001,003.001,028.001,017.933,627,003
Jul 26, 20171,000.001,008.30999.501,001.00991.201,516,361
Jul 25, 20171,007.001,011.001,001.001,001.00991.202,040,132
Jul 24, 20171,021.001,024.001,001.001,005.00995.162,559,088
Jul 21, 20171,034.001,034.001,020.001,023.001,012.981,585,648
Jul 20, 20171,031.001,034.301,026.001,032.001,021.901,543,967
Jul 19, 20171,029.001,034.001,022.001,027.001,016.941,807,770
Jul 18, 20171,015.001,033.001,014.001,026.001,015.952,422,802
Jul 17, 20171,022.001,022.001,009.921,010.001,000.11989,377
Jul 14, 20171,016.001,022.001,010.001,018.001,008.031,480,329
Jul 13, 20171,013.001,017.001,009.001,015.001,005.061,313,665
Jul 12, 20171,004.001,016.001,001.001,013.001,003.082,235,923
Jul 11, 20171,020.001,022.00999.001,002.00992.191,972,195
Jul 10, 20171,014.001,026.001,014.001,020.001,010.012,038,404
Jul 07, 20171,015.001,015.001,008.001,014.001,004.072,052,400
Jul 06, 20171,015.001,022.001,011.001,014.001,004.072,911,932
Jul 05, 20171,012.001,015.001,007.001,015.001,005.063,105,267
Jul 04, 20171,006.001,015.001,004.001,012.001,002.091,805,877
Jul 03, 20171,012.001,020.001,003.001,006.00996.152,628,520
Jun 30, 20171,010.001,019.001,009.001,013.001,003.08722,515
Jun 29, 20171,010.001,015.001,007.881,010.001,000.11693,542
Jun 28, 20171,015.001,021.001,006.001,006.00996.15451,190
Jun 27, 20171,028.001,029.671,017.001,019.001,009.02679,439
Jun 26, 20171,032.001,040.001,028.001,034.181,024.05226,651
Jun 23, 20171,017.001,033.791,013.001,029.001,018.92113,072
Jun 22, 20171,024.001,024.001,015.001,017.001,007.04653,983
Jun 22, 201711.7 Dividend
Jun 21, 20171,046.001,051.001,034.001,035.001,013.28600,054
Jun 20, 20171,055.001,070.001,047.001,047.001,025.03832,826
Jun 19, 20171,068.001,072.001,054.001,057.001,034.821,679,786
Jun 16, 20171,063.001,071.001,057.001,067.001,044.616,715,702
Jun 15, 20171,080.001,082.001,053.001,060.001,037.763,219,666
Jun 14, 20171,070.001,087.001,066.781,083.001,060.272,485,694
Jun 13, 20171,070.001,077.001,062.001,066.001,043.632,844,984
Jun 12, 20171,055.001,068.001,052.001,064.001,041.672,245,863
Jun 09, 20171,050.001,060.001,030.101,060.001,037.763,455,728
Jun 08, 20171,071.001,082.001,062.001,069.001,046.573,815,937
Jun 07, 20171,066.001,070.001,055.601,067.001,044.612,936,390
Jun 06, 20171,069.001,073.301,060.001,063.001,040.691,822,312
Jun 05, 20171,074.001,081.001,061.001,067.001,044.611,450,922
Jun 02, 20171,090.001,090.001,068.001,074.001,051.462,394,055
Jun 01, 20171,084.001,093.001,077.001,081.001,058.322,733,765
May 31, 20171,081.001,086.001,068.301,070.001,047.553,726,656
May 30, 20171,075.001,076.001,064.001,074.001,051.461,930,983
May 26, 20171,072.001,076.001,070.001,075.001,052.442,559,238
May 25, 20171,078.001,083.001,067.001,071.001,048.531,844,074
May 24, 20171,075.001,082.701,072.001,075.001,052.442,766,011
May 23, 20171,073.001,078.311,064.001,075.001,052.443,021,343
May 22, 20171,063.001,083.001,062.001,077.001,054.402,893,379
May 19, 20171,086.001,091.001,066.001,069.001,046.573,671,047
May 18, 20171,116.001,117.001,085.001,092.001,069.082,982,223
May 17, 20171,132.001,133.001,109.001,117.001,093.563,579,065
May 16, 20171,133.001,133.001,127.361,131.001,107.271,739,000
May 15, 20171,132.001,134.001,127.001,131.001,107.271,733,233
May 12, 20171,128.001,132.001,127.001,132.001,108.251,865,436
May 11, 20171,126.001,133.001,119.001,129.001,105.313,056,692
May 10, 20171,131.001,136.001,128.001,128.001,104.331,637,876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...