Land Securities Group
(LAND)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
15/05/2025
|
592.00p
|
603.50p
|
586.00p
|
603.50p
|
5,056,137
|
|
14/05/2025
|
591.50p
|
597.50p
|
587.50p
|
592.00p
|
10,372,404
|
|
13/05/2025
|
591.00p
|
596.50p
|
585.00p
|
591.50p
|
2,446,280
|
|
12/05/2025
|
600.00p
|
605.50p
|
587.00p
|
596.50p
|
2,727,029
|
|
09/05/2025
|
593.00p
|
600.50p
|
592.00p
|
599.00p
|
1,176,639
|
|
08/05/2025
|
608.00p
|
610.50p
|
591.00p
|
592.00p
|
4,128,451
|
|
07/05/2025
|
609.50p
|
610.50p
|
600.00p
|
606.50p
|
2,562,061
|
|
06/05/2025
|
606.00p
|
614.50p
|
604.00p
|
609.50p
|
3,304,061
|
|
05/05/2025
|
605.50p
|
608.00p
|
600.00p
|
600.50p
|
2,198,569
|
|
02/05/2025
|
605.50p
|
608.00p
|
600.00p
|
600.50p
|
2,198,434
|
|
01/05/2025
|
593.50p
|
604.00p
|
591.00p
|
603.00p
|
1,071,965
|
|
30/04/2025
|
589.00p
|
593.00p
|
584.50p
|
592.50p
|
2,712,706
|
|
29/04/2025
|
588.50p
|
594.50p
|
585.00p
|
587.50p
|
2,358,653
|
|
28/04/2025
|
583.00p
|
587.00p
|
579.00p
|
585.00p
|
2,039,567
|
|
25/04/2025
|
580.00p
|
584.50p
|
577.00p
|
579.50p
|
1,678,850
|
|
24/04/2025
|
578.50p
|
589.00p
|
574.00p
|
580.00p
|
4,093,559
|
|
23/04/2025
|
585.50p
|
588.00p
|
573.00p
|
576.00p
|
2,139,231
|
|
22/04/2025
|
579.00p
|
588.00p
|
576.00p
|
581.50p
|
1,887,449
|
|
21/04/2025
|
564.50p
|
580.00p
|
563.50p
|
576.50p
|
2,560,294
|
|
18/04/2025
|
564.50p
|
580.00p
|
563.50p
|
576.50p
|
2,560,294
|
|
17/04/2025
|
564.50p
|
580.00p
|
563.50p
|
576.50p
|
2,560,294
|
|
16/04/2025
|
554.50p
|
567.00p
|
552.00p
|
564.50p
|
4,108,613
|
|
15/04/2025
|
542.50p
|
554.50p
|
540.50p
|
552.50p
|
2,307,527
|
|
14/04/2025
|
540.50p
|
544.00p
|
535.00p
|
542.50p
|
2,014,740
|
|
11/04/2025
|
527.00p
|
537.00p
|
521.00p
|
533.00p
|
3,143,430
|
|
10/04/2025
|
532.00p
|
537.50p
|
520.00p
|
526.00p
|
2,737,811
|
|
09/04/2025
|
511.00p
|
514.00p
|
490.20p
|
499.40p
|
3,287,272
|
|
08/04/2025
|
509.50p
|
527.00p
|
500.00p
|
522.00p
|
10,612,798
|
|
07/04/2025
|
518.00p
|
540.00p
|
507.50p
|
508.00p
|
7,271,109
|
|
04/04/2025
|
562.00p
|
567.61p
|
537.50p
|
539.00p
|
7,995,780
|
|
03/04/2025
|
548.00p
|
569.00p
|
546.00p
|
563.00p
|
3,789,474
|
|
02/04/2025
|
549.00p
|
552.50p
|
545.50p
|
550.50p
|
10,524,716
|
|
01/04/2025
|
551.50p
|
558.00p
|
550.50p
|
552.50p
|
2,873,243
|
|
31/03/2025
|
554.00p
|
555.00p
|
546.00p
|
550.00p
|
2,996,209
|
|
28/03/2025
|
540.50p
|
557.50p
|
539.50p
|
553.50p
|
2,482,827
|
|
27/03/2025
|
543.00p
|
547.50p
|
538.50p
|
541.00p
|
3,679,459
|
|
26/03/2025
|
548.50p
|
550.00p
|
539.50p
|
545.50p
|
3,766,229
|
|
25/03/2025
|
554.50p
|
559.50p
|
546.50p
|
548.50p
|
1,804,283
|
|
24/03/2025
|
567.00p
|
569.00p
|
557.50p
|
558.50p
|
1,588,197
|
|
21/03/2025
|
566.50p
|
570.00p
|
562.50p
|
565.50p
|
7,870,809
|
|
20/03/2025
|
564.50p
|
571.00p
|
563.50p
|
568.50p
|
2,950,223
|
|
19/03/2025
|
564.50p
|
566.00p
|
560.00p
|
562.00p
|
2,521,791
|
|
18/03/2025
|
564.50p
|
569.00p
|
562.00p
|
564.00p
|
2,141,400
|
|
17/03/2025
|
560.50p
|
568.50p
|
560.00p
|
564.00p
|
1,706,869
|
|
14/03/2025
|
557.00p
|
563.00p
|
551.94p
|
560.00p
|
1,805,199
|
|
13/03/2025
|
557.50p
|
561.00p
|
550.50p
|
557.50p
|
3,957,439
|
|
12/03/2025
|
565.00p
|
576.00p
|
557.00p
|
560.50p
|
2,902,240
|
|
11/03/2025
|
563.00p
|
572.50p
|
562.50p
|
563.00p
|
3,954,462
|
|
10/03/2025
|
553.50p
|
571.50p
|
550.50p
|
564.00p
|
6,980,361
|
|
07/03/2025
|
539.00p
|
551.50p
|
530.95p
|
549.00p
|
3,954,118
|
|
06/03/2025
|
540.00p
|
541.00p
|
530.00p
|
538.00p
|
5,171,541
|
|
05/03/2025
|
545.00p
|
556.50p
|
535.00p
|
536.50p
|
6,078,029
|
|
04/03/2025
|
555.00p
|
560.00p
|
551.35p
|
552.50p
|
3,821,388
|
|
03/03/2025
|
560.50p
|
562.50p
|
554.50p
|
558.00p
|
3,849,548
|
|
28/02/2025
|
567.50p
|
577.00p
|
561.50p
|
564.50p
|
6,750,477
|
|
27/02/2025
|
573.50p
|
579.00p
|
569.00p
|
576.00p
|
3,489,968
|
|
26/02/2025
|
575.50p
|
581.50p
|
573.48p
|
575.50p
|
1,430,506
|
|
25/02/2025
|
573.00p
|
582.00p
|
572.50p
|
576.00p
|
1,649,725
|
|
24/02/2025
|
575.00p
|
583.50p
|
571.00p
|
573.00p
|
2,071,482
|
|
21/02/2025
|
575.00p
|
576.50p
|
570.50p
|
570.50p
|
2,130,248
|
|
20/02/2025
|
579.00p
|
582.50p
|
566.50p
|
573.00p
|
2,140,249
|
|
19/02/2025
|
589.50p
|
590.50p
|
578.50p
|
582.00p
|
3,177,858
|
|
18/02/2025
|
589.50p
|
590.50p
|
583.00p
|
588.50p
|
1,746,007
|
|
17/02/2025
|
588.50p
|
593.50p
|
583.30p
|
587.50p
|
2,188,910
|
|
14/02/2025
|
593.50p
|
596.00p
|
587.50p
|
592.00p
|
1,786,999
|
|
13/02/2025
|
592.00p
|
593.50p
|
585.50p
|
590.00p
|
2,142,385
|
|
12/02/2025
|
587.00p
|
601.50p
|
583.50p
|
588.00p
|
4,076,077
|
|
11/02/2025
|
587.50p
|
589.00p
|
580.00p
|
583.00p
|
4,827,144
|
|
10/02/2025
|
582.00p
|
591.00p
|
581.50p
|
587.50p
|
2,111,242
|
|
07/02/2025
|
593.00p
|
597.00p
|
577.78p
|
580.00p
|
3,205,155
|
|
06/02/2025
|
588.50p
|
602.50p
|
585.50p
|
587.50p
|
4,433,101
|
|
05/02/2025
|
573.00p
|
587.50p
|
572.50p
|
587.50p
|
2,256,067
|
|
04/02/2025
|
574.50p
|
580.50p
|
569.50p
|
578.00p
|
2,431,594
|
|
03/02/2025
|
577.50p
|
579.00p
|
570.00p
|
578.00p
|
2,718,347
|
|
31/01/2025
|
569.50p
|
585.00p
|
565.50p
|
569.50p
|
5,421,922
|
|
30/01/2025
|
563.00p
|
572.00p
|
559.00p
|
569.50p
|
2,178,162
|
|
29/01/2025
|
561.50p
|
567.00p
|
558.00p
|
563.00p
|
4,114,255
|
|
28/01/2025
|
554.00p
|
562.00p
|
553.00p
|
561.50p
|
3,193,112
|
|
27/01/2025
|
550.50p
|
561.00p
|
548.00p
|
555.50p
|
3,294,288
|
|
24/01/2025
|
558.00p
|
564.50p
|
547.00p
|
550.50p
|
3,016,324
|
|
23/01/2025
|
562.00p
|
563.10p
|
554.00p
|
557.50p
|
3,224,339
|
|
22/01/2025
|
568.00p
|
571.00p
|
560.50p
|
561.50p
|
2,672,986
|
|
21/01/2025
|
570.50p
|
573.00p
|
561.50p
|
567.50p
|
1,633,770
|
|
20/01/2025
|
574.00p
|
574.00p
|
566.00p
|
568.50p
|
2,059,857
|
|
17/01/2025
|
565.00p
|
575.00p
|
561.50p
|
572.00p
|
2,861,618
|
|
16/01/2025
|
559.50p
|
561.50p
|
552.00p
|
557.00p
|
3,728,198
|
|
15/01/2025
|
544.00p
|
561.00p
|
544.00p
|
557.00p
|
3,118,277
|
|
14/01/2025
|
538.50p
|
541.00p
|
531.00p
|
532.50p
|
3,491,430
|
|
13/01/2025
|
538.00p
|
541.00p
|
531.83p
|
533.50p
|
3,748,691
|
|
10/01/2025
|
551.00p
|
554.50p
|
538.00p
|
540.50p
|
3,174,119
|
|
09/01/2025
|
552.00p
|
558.50p
|
536.00p
|
550.50p
|
4,040,411
|
|
08/01/2025
|
572.50p
|
575.00p
|
555.00p
|
559.00p
|
2,385,209
|
|
07/01/2025
|
579.00p
|
583.00p
|
572.50p
|
572.50p
|
1,542,529
|
|
06/01/2025
|
582.00p
|
584.50p
|
576.50p
|
580.00p
|
1,653,518
|
|
03/01/2025
|
581.50p
|
582.50p
|
574.84p
|
579.50p
|
1,046,930
|
|
02/01/2025
|
588.00p
|
588.00p
|
577.00p
|
581.50p
|
1,034,021
|
|
01/01/2025
|
581.00p
|
586.50p
|
577.83p
|
584.00p
|
740,673
|
|
31/12/2024
|
581.00p
|
586.50p
|
577.83p
|
584.00p
|
740,673
|
|
30/12/2024
|
579.00p
|
584.50p
|
578.00p
|
580.50p
|
3,353,259
|
|
27/12/2024
|
582.50p
|
584.50p
|
578.50p
|
582.00p
|
2,976,470
|
|
26/12/2024
|
577.50p
|
583.00p
|
572.50p
|
582.00p
|
1,345,037
|
|
25/12/2024
|
577.50p
|
583.00p
|
572.50p
|
582.00p
|
1,345,037
|
|
24/12/2024
|
577.50p
|
583.00p
|
572.50p
|
582.00p
|
1,345,037
|
|
23/12/2024
|
565.50p
|
575.00p
|
561.50p
|
575.00p
|
2,705,442
|
|
20/12/2024
|
559.00p
|
567.00p
|
557.50p
|
566.00p
|
5,511,804
|
|
19/12/2024
|
566.00p
|
571.36p
|
556.50p
|
559.50p
|
2,798,044
|
|
18/12/2024
|
574.50p
|
579.76p
|
572.50p
|
576.00p
|
2,138,698
|
|
17/12/2024
|
571.00p
|
574.50p
|
565.00p
|
572.00p
|
2,560,008
|
|
16/12/2024
|
587.00p
|
587.50p
|
568.50p
|
579.50p
|
1,449,227
|
|
13/12/2024
|
579.00p
|
581.50p
|
576.50p
|
579.50p
|
1,999,284
|
|
12/12/2024
|
578.00p
|
582.50p
|
574.00p
|
579.50p
|
1,643,620
|
|
11/12/2024
|
587.00p
|
587.00p
|
575.50p
|
577.00p
|
1,991,028
|
|
10/12/2024
|
586.00p
|
590.00p
|
581.50p
|
587.00p
|
4,213,391
|
|
09/12/2024
|
597.00p
|
597.50p
|
582.50p
|
585.50p
|
1,834,924
|
|
06/12/2024
|
590.00p
|
597.75p
|
590.00p
|
594.00p
|
3,524,719
|
|
05/12/2024
|
599.00p
|
600.50p
|
592.50p
|
595.00p
|
1,656,305
|
|
04/12/2024
|
591.00p
|
602.50p
|
591.00p
|
599.00p
|
1,584,831
|
|
03/12/2024
|
594.00p
|
597.00p
|
589.00p
|
592.00p
|
1,323,196
|
|
02/12/2024
|
602.50p
|
604.50p
|
591.00p
|
594.50p
|
1,347,199
|
|
29/11/2024
|
604.00p
|
609.00p
|
602.00p
|
603.00p
|
1,305,071
|
|
28/11/2024
|
614.50p
|
616.00p
|
603.00p
|
606.00p
|
1,690,985
|
|
27/11/2024
|
614.50p
|
622.50p
|
612.00p
|
622.00p
|
1,567,564
|
|
26/11/2024
|
614.50p
|
617.00p
|
610.49p
|
612.50p
|
21,279,818
|
|
25/11/2024
|
616.00p
|
619.50p
|
604.00p
|
619.00p
|
9,391,140
|
|
22/11/2024
|
597.00p
|
613.00p
|
594.00p
|
593.50p
|
2,102,232
|
|
21/11/2024
|
588.00p
|
594.00p
|
584.50p
|
586.00p
|
2,224,373
|
|
20/11/2024
|
595.50p
|
597.00p
|
582.50p
|
586.00p
|
2,498,607
|
|
19/11/2024
|
588.00p
|
596.50p
|
583.00p
|
596.50p
|
4,401,105
|
|
18/11/2024
|
603.50p
|
607.89p
|
584.00p
|
584.50p
|
2,241,143
|
|
15/11/2024
|
596.50p
|
609.50p
|
580.00p
|
580.00p
|
3,202,503
|