U.S. Markets closed

Land Securities Group plc (LAND.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
962.50+1.50 (+0.16%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 20171,127.001,137.001,126.001,133.001,109.221,577,896
May 08, 20171,111.001,141.001,111.001,129.001,105.312,644,874
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...