Land Securities Group
(LAND)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
14/11/2024
|
572.50p
|
581.00p
|
570.00p
|
580.00p
|
2,147,875
|
|
13/11/2024
|
583.50p
|
586.00p
|
567.50p
|
571.00p
|
2,433,206
|
|
12/11/2024
|
588.50p
|
592.50p
|
585.00p
|
585.50p
|
1,684,545
|
|
11/11/2024
|
595.00p
|
597.00p
|
590.50p
|
594.00p
|
6,653,294
|
|
08/11/2024
|
591.00p
|
594.00p
|
589.00p
|
593.00p
|
1,939,972
|
|
07/11/2024
|
586.50p
|
591.50p
|
584.00p
|
589.50p
|
7,082,628
|
|
06/11/2024
|
594.50p
|
603.00p
|
580.50p
|
583.00p
|
2,706,208
|
|
05/11/2024
|
602.50p
|
605.00p
|
595.00p
|
595.00p
|
3,022,813
|
|
04/11/2024
|
601.00p
|
610.00p
|
601.00p
|
603.50p
|
1,240,061
|
|
01/11/2024
|
600.00p
|
609.00p
|
596.50p
|
605.00p
|
1,912,264
|
|
31/10/2024
|
612.00p
|
614.83p
|
598.00p
|
601.50p
|
5,145,167
|
|
30/10/2024
|
616.50p
|
636.50p
|
613.50p
|
618.00p
|
2,335,043
|
|
29/10/2024
|
624.50p
|
624.50p
|
615.00p
|
618.00p
|
1,533,223
|
|
28/10/2024
|
618.50p
|
624.50p
|
617.00p
|
621.00p
|
1,630,481
|
|
25/10/2024
|
627.50p
|
629.50p
|
618.00p
|
626.50p
|
1,137,491
|
|
24/10/2024
|
627.00p
|
630.00p
|
624.00p
|
624.00p
|
654,237
|
|
23/10/2024
|
625.00p
|
629.00p
|
619.00p
|
624.00p
|
1,972,110
|
|
22/10/2024
|
629.50p
|
633.50p
|
621.50p
|
626.00p
|
1,461,955
|
|
21/10/2024
|
650.50p
|
651.00p
|
635.50p
|
635.50p
|
1,067,743
|
|
18/10/2024
|
645.50p
|
650.50p
|
642.50p
|
646.50p
|
6,890,197
|
|
17/10/2024
|
662.00p
|
662.00p
|
648.50p
|
650.00p
|
1,490,031
|
|
16/10/2024
|
645.50p
|
658.50p
|
645.00p
|
658.50p
|
4,511,346
|
|
15/10/2024
|
642.50p
|
645.50p
|
636.00p
|
641.50p
|
1,272,966
|
|
14/10/2024
|
638.00p
|
642.00p
|
630.00p
|
636.50p
|
6,890,958
|
|
11/10/2024
|
633.50p
|
640.00p
|
632.50p
|
640.00p
|
1,914,296
|
|
10/10/2024
|
636.00p
|
641.50p
|
630.00p
|
632.50p
|
7,761,944
|
|
09/10/2024
|
633.00p
|
641.50p
|
633.00p
|
637.00p
|
2,312,343
|
|
08/10/2024
|
626.00p
|
631.00p
|
622.50p
|
630.50p
|
1,067,362
|
|
07/10/2024
|
642.00p
|
642.50p
|
628.00p
|
628.00p
|
1,469,798
|
|
04/10/2024
|
640.50p
|
649.00p
|
638.50p
|
639.00p
|
2,159,539
|
|
03/10/2024
|
642.00p
|
647.00p
|
636.50p
|
642.00p
|
1,754,900
|
|
02/10/2024
|
650.00p
|
654.50p
|
638.00p
|
638.00p
|
2,642,738
|
|
01/10/2024
|
657.50p
|
657.50p
|
644.50p
|
653.00p
|
2,089,229
|
|
30/09/2024
|
655.50p
|
660.00p
|
646.00p
|
651.00p
|
3,341,383
|
|
27/09/2024
|
659.00p
|
663.00p
|
657.99p
|
660.00p
|
1,647,547
|
|
26/09/2024
|
655.50p
|
664.00p
|
655.50p
|
660.00p
|
1,804,541
|
|
25/09/2024
|
651.50p
|
657.00p
|
649.50p
|
651.00p
|
1,305,925
|
|
24/09/2024
|
664.50p
|
668.00p
|
648.50p
|
655.50p
|
1,600,056
|
|
23/09/2024
|
656.50p
|
662.00p
|
651.50p
|
661.00p
|
914,858
|
|
20/09/2024
|
665.00p
|
668.50p
|
657.00p
|
657.00p
|
10,678,401
|
|
19/09/2024
|
671.50p
|
673.50p
|
665.50p
|
663.00p
|
332,066
|
|
18/09/2024
|
667.50p
|
668.00p
|
659.00p
|
663.00p
|
1,687,759
|
|
17/09/2024
|
680.50p
|
680.50p
|
668.50p
|
668.50p
|
1,725,098
|
|
16/09/2024
|
675.00p
|
679.03p
|
671.50p
|
674.50p
|
1,917,542
|
|
13/09/2024
|
673.50p
|
682.00p
|
671.50p
|
671.00p
|
1,303,559
|
|
12/09/2024
|
673.00p
|
673.00p
|
668.00p
|
664.00p
|
8,090,073
|
|
11/09/2024
|
664.50p
|
668.00p
|
657.00p
|
664.00p
|
1,810,111
|
|
10/09/2024
|
648.00p
|
665.00p
|
646.50p
|
660.00p
|
7,508,508
|
|
09/09/2024
|
660.50p
|
662.50p
|
645.50p
|
654.00p
|
2,339,258
|
|
06/09/2024
|
651.50p
|
658.50p
|
648.50p
|
657.00p
|
1,619,579
|
|
05/09/2024
|
642.00p
|
659.50p
|
638.50p
|
652.50p
|
1,435,955
|
|
04/09/2024
|
628.00p
|
641.50p
|
628.00p
|
639.00p
|
1,931,707
|
|
03/09/2024
|
636.00p
|
636.50p
|
626.50p
|
635.50p
|
1,438,724
|
|
02/09/2024
|
630.50p
|
637.50p
|
627.50p
|
629.50p
|
1,996,154
|
|
30/08/2024
|
619.50p
|
635.00p
|
618.00p
|
629.50p
|
8,485,175
|
|
29/08/2024
|
627.50p
|
631.50p
|
612.00p
|
617.00p
|
4,028,315
|
|
28/08/2024
|
635.00p
|
635.00p
|
626.00p
|
626.00p
|
1,345,527
|
|
27/08/2024
|
640.00p
|
643.00p
|
630.00p
|
634.50p
|
3,474,677
|
|
26/08/2024
|
628.00p
|
632.50p
|
626.50p
|
629.50p
|
1,043,428
|
|
23/08/2024
|
628.00p
|
632.50p
|
626.50p
|
629.50p
|
1,043,428
|
|
22/08/2024
|
628.00p
|
632.50p
|
626.50p
|
629.50p
|
1,043,428
|
|
21/08/2024
|
630.50p
|
636.50p
|
628.50p
|
635.00p
|
1,025,450
|
|
20/08/2024
|
637.00p
|
638.00p
|
628.50p
|
629.50p
|
819,193
|
|
19/08/2024
|
628.00p
|
637.91p
|
626.50p
|
629.50p
|
238,231
|
|
16/08/2024
|
633.50p
|
635.50p
|
626.00p
|
629.50p
|
1,368,809
|
|
15/08/2024
|
633.00p
|
636.50p
|
627.50p
|
630.00p
|
3,855,328
|
|
14/08/2024
|
626.50p
|
632.00p
|
623.50p
|
632.00p
|
793,290
|
|
13/08/2024
|
616.50p
|
623.50p
|
615.00p
|
618.00p
|
885,546
|
|
12/08/2024
|
621.00p
|
629.50p
|
613.50p
|
615.50p
|
1,145,019
|
|
09/08/2024
|
619.50p
|
635.50p
|
606.00p
|
620.00p
|
1,017,144
|
|
08/08/2024
|
622.50p
|
636.00p
|
607.50p
|
618.00p
|
7,535,915
|
|
07/08/2024
|
624.00p
|
627.50p
|
614.00p
|
627.00p
|
1,835,863
|
|
06/08/2024
|
622.00p
|
627.00p
|
612.50p
|
619.00p
|
1,384,555
|
|
05/08/2024
|
617.50p
|
622.50p
|
607.50p
|
617.50p
|
2,185,382
|
|
02/08/2024
|
628.00p
|
643.50p
|
624.00p
|
636.00p
|
2,720,621
|
|
01/08/2024
|
640.00p
|
652.00p
|
635.50p
|
635.50p
|
1,723,949
|
|
31/07/2024
|
644.00p
|
649.00p
|
634.50p
|
635.50p
|
1,562,610
|
|
30/07/2024
|
631.50p
|
640.50p
|
628.50p
|
636.00p
|
823,593
|
|
29/07/2024
|
634.00p
|
641.50p
|
632.00p
|
634.50p
|
1,737,883
|
|
26/07/2024
|
625.50p
|
631.00p
|
622.50p
|
626.00p
|
982,192
|
|
25/07/2024
|
611.00p
|
626.00p
|
610.50p
|
626.00p
|
1,329,822
|
|
24/07/2024
|
627.00p
|
633.00p
|
620.00p
|
620.00p
|
2,624,261
|
|
23/07/2024
|
641.00p
|
643.00p
|
632.00p
|
633.00p
|
5,105,896
|
|
22/07/2024
|
640.00p
|
648.50p
|
640.00p
|
641.00p
|
4,644,595
|
|
19/07/2024
|
642.50p
|
646.00p
|
633.85p
|
638.00p
|
842,352
|
|
18/07/2024
|
648.50p
|
652.50p
|
639.00p
|
646.00p
|
1,633,873
|