1. Share Prices

  2. Land Securities Group PLC (LAND)

582.30p+4.80 (+0.83%)06 Aug 2025, 09:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Land Securities Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025577.00p580.50p574.00p577.50p1,708,271
Aug 4, 2025574.00p581.00p573.00p576.50p2,127,751
Aug 1, 2025570.50p576.50p567.50p573.50p1,403,011
Jul 31, 2025580.50p583.00p576.00p577.50p3,286,648
Jul 30, 2025585.00p587.50p575.00p577.50p1,477,035
Jul 29, 2025586.50p590.50p581.97p582.50p1,155,132
Jul 28, 2025588.50p591.50p586.00p590.50p1,516,157
Jul 25, 2025590.00p590.00p578.50p584.50p1,541,853
Jul 24, 2025587.00p589.50p583.50p589.50p1,090,580
Jul 23, 2025595.50p596.00p585.50p585.50p1,882,855
Jul 22, 2025587.00p592.50p582.50p592.00p1,302,314
Jul 21, 2025582.54p587.50p576.50p586.00p1,458,979
Jul 18, 2025576.00p582.00p573.50p578.50p1,899,125
Jul 17, 2025572.00p576.00p569.00p571.50p2,480,656
Jul 16, 2025573.00p575.50p563.50p572.00p4,445,907
Jul 15, 2025580.50p584.00p577.00p577.50p2,283,353
Jul 14, 2025573.50p581.00p573.50p581.00p1,135,959
Jul 11, 2025577.50p580.73p572.00p576.00p1,869,084
Jul 10, 2025593.00p595.50p579.20p580.50p2,626,211
Jul 9, 2025595.50p597.00p589.50p595.50p1,720,296
Jul 8, 2025594.50p599.00p588.00p591.50p1,858,343
Jul 7, 2025600.50p603.50p596.50p599.00p2,116,921
Jul 4, 2025600.50p601.00p593.16p598.50p1,119,434
Jul 3, 2025602.00p611.00p599.00p600.50p3,233,879
Jul 2, 2025631.00p634.00p600.00p600.00p3,641,189
Jul 1, 2025630.00p636.50p628.00p633.50p3,468,046
Jun 30, 2025628.00p638.00p627.50p631.00p2,606,179
Jun 27, 2025632.00p637.50p629.50p634.00p1,617,469
Jun 26, 2025624.50p635.00p622.50p631.50p1,738,610
Jun 25, 2025629.00p629.00p619.50p622.50p1,787,621
Jun 24, 2025628.00p630.00p622.00p625.50p2,917,865
Jun 23, 2025615.50p624.50p615.50p621.00p1,176,524
Jun 20, 2025626.50p631.50p624.00p625.00p5,853,818
Jun 19, 2025621.50p625.00p618.50p622.00p1,621,929
Jun 18, 2025620.50p626.50p616.00p625.50p1,943,355
Jun 17, 2025616.50p619.00p611.50p618.50p2,262,706
Jun 16, 2025616.50p619.00p612.06p617.50p3,904,152
Jun 13, 2025622.50p624.00p615.00p616.00p3,464,954
Jun 12, 2025616.50p625.00p614.00p623.00p2,780,600
Jun 11, 2025634.50p636.00p628.00p631.00p4,992,631
Jun 10, 2025630.00p638.00p627.00p634.50p1,729,925
Jun 9, 2025624.00p626.50p621.00p624.50p1,079,251
Jun 6, 2025621.50p626.00p620.50p623.50p3,672,385
Jun 5, 2025626.00p626.50p616.50p622.00p1,968,492
Jun 4, 2025631.00p632.50p621.50p623.50p2,214,963
Jun 3, 2025637.50p640.50p629.00p631.50p3,232,867
Jun 2, 2025631.50p636.00p625.50p635.00p2,222,810
May 30, 2025633.00p638.50p631.50p633.00p9,204,939
May 29, 2025628.50p632.50p622.50p630.00p1,850,907
May 28, 2025624.50p629.50p622.00p625.00p2,213,589
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,368.108.58
Dowlais Group PLC70.854.11
Vistry Group PLC611.003.59
Ibstock PLC152.303.32
Aston Martin Lagonda Global Holdings PLC72.553.13
Diageo PLC1,963.003.10

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,560.00-11.23
Coca-Cola Hbc AG3,600.00-8.21
Tp Icap Group PLC288.50-6.03
Glencore PLC289.01-4.00
4Imprint Group PLC3,505.00-3.04
Auction Technology Group PLC354.99-3.40