1. Share Prices

  2. Land Securities Group PLC (LAND)

627.50p+12.50 (+2.03%)04 Nov 2025, 17:32
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
Nov 4, 2025592.00p629.50p592.00p627.50p4,547,200
Nov 3, 2025621.00p625.00p614.00p615.00p1,643,598
Oct 31, 2025629.00p631.50p620.50p621.50p2,626,971
Oct 30, 2025640.50p643.00p628.50p630.00p1,681,575
Oct 29, 2025641.00p645.50p637.00p640.00p2,585,825
Oct 28, 2025646.00p647.00p634.00p639.50p1,885,052
Oct 27, 2025650.00p652.50p643.81p645.00p3,649,433
Oct 24, 2025647.50p650.00p636.50p650.00p2,041,283
Oct 23, 2025645.50p651.00p641.00p645.50p3,481,910
Oct 22, 2025635.50p648.50p632.50p645.50p2,877,828
Oct 21, 2025622.00p629.00p621.00p627.50p1,873,503
Oct 20, 2025620.00p624.50p615.00p621.00p1,797,779
Oct 17, 2025616.50p620.50p612.50p620.50p2,226,966
Oct 16, 2025624.00p625.50p617.00p621.00p2,038,124
Oct 15, 2025614.50p638.50p612.70p621.00p7,683,415
Oct 14, 2025601.00p616.44p600.27p610.00p6,746,866
Oct 13, 2025588.50p602.50p586.00p602.00p2,540,385
Oct 10, 2025592.00p597.50p586.00p587.00p2,129,966
Oct 9, 2025586.50p595.50p586.50p590.00p8,839,370
Oct 8, 2025593.00p595.50p584.50p587.50p2,655,215
Oct 7, 2025599.50p601.00p594.50p594.50p2,383,835
Oct 6, 2025597.50p604.50p592.00p601.00p2,001,988
Oct 3, 2025587.50p598.50p584.00p598.50p3,134,337
Oct 2, 2025597.00p599.00p583.50p586.50p1,940,981
Oct 1, 2025581.50p597.50p577.50p597.50p4,083,496
Sep 30, 2025581.50p582.00p573.50p582.00p3,604,523
Sep 29, 2025581.00p583.00p575.50p582.00p5,037,943
Sep 26, 2025575.00p582.50p574.00p579.00p2,265,917
Sep 25, 2025575.50p579.50p572.00p575.00p2,707,303
Sep 24, 2025574.50p586.00p572.50p580.50p9,311,996
Sep 23, 2025565.00p590.00p564.00p575.50p16,857,007
Sep 22, 2025560.00p569.50p553.50p563.00p6,141,575
Sep 19, 2025557.00p566.50p552.00p561.50p11,234,466
Sep 18, 2025546.50p561.95p545.00p554.00p5,427,646
Sep 17, 2025547.50p552.00p545.93p550.00p1,849,500
Sep 16, 2025556.50p559.50p545.00p545.00p1,880,560
Sep 15, 2025544.50p554.00p542.00p554.00p3,149,168
Sep 12, 2025550.50p552.00p539.50p544.50p1,786,152
Sep 11, 2025542.00p549.50p541.00p549.50p2,504,863
Sep 10, 2025546.00p552.00p538.00p542.00p2,380,082
Sep 9, 2025543.00p551.50p542.50p546.00p1,657,900
Sep 8, 2025541.00p546.88p539.50p541.50p2,085,604
Sep 5, 2025538.50p543.50p532.00p539.50p2,416,323
Sep 4, 2025535.00p541.50p534.00p535.50p1,918,780
Sep 3, 2025529.50p537.00p522.50p534.00p2,681,283
Sep 2, 2025550.00p551.00p528.50p529.00p2,766,858
Sep 1, 2025553.00p555.50p551.00p552.00p921,508
Aug 29, 2025560.00p560.50p551.00p554.00p2,509,228
Aug 28, 2025570.00p573.00p555.00p559.00p3,120,102
Aug 27, 2025569.50p578.50p568.50p571.50p1,207,958
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.