Land Securities Group
(LAND)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
08/10/2025
|
593.00p
|
595.50p
|
584.50p
|
587.50p
|
2,654,853
|
|
07/10/2025
|
599.50p
|
601.00p
|
594.50p
|
594.50p
|
2,264,991
|
|
06/10/2025
|
597.50p
|
604.50p
|
592.00p
|
601.00p
|
2,001,251
|
|
03/10/2025
|
587.50p
|
598.50p
|
584.00p
|
598.50p
|
3,133,528
|
|
02/10/2025
|
597.00p
|
599.00p
|
583.50p
|
586.50p
|
1,940,454
|
|
01/10/2025
|
581.50p
|
597.50p
|
577.50p
|
597.50p
|
4,081,110
|
|
30/09/2025
|
581.50p
|
582.00p
|
573.50p
|
582.00p
|
3,581,419
|
|
29/09/2025
|
581.00p
|
583.00p
|
575.50p
|
582.00p
|
5,037,300
|
|
26/09/2025
|
575.00p
|
582.50p
|
574.00p
|
579.00p
|
2,265,602
|
|
25/09/2025
|
575.50p
|
579.50p
|
572.00p
|
575.00p
|
2,706,932
|
|
24/09/2025
|
574.50p
|
586.00p
|
572.50p
|
580.50p
|
4,190,144
|
|
23/09/2025
|
565.00p
|
590.00p
|
564.00p
|
575.50p
|
13,056,918
|
|
22/09/2025
|
560.00p
|
569.50p
|
553.50p
|
563.00p
|
6,140,457
|
|
19/09/2025
|
557.00p
|
566.50p
|
552.00p
|
561.50p
|
11,234,248
|
|
18/09/2025
|
546.50p
|
561.50p
|
545.00p
|
554.00p
|
3,927,340
|
|
17/09/2025
|
547.50p
|
552.00p
|
545.93p
|
550.00p
|
1,849,109
|
|
16/09/2025
|
556.50p
|
559.50p
|
545.00p
|
545.00p
|
1,880,261
|
|
15/09/2025
|
544.50p
|
554.00p
|
542.00p
|
554.00p
|
3,148,398
|
|
12/09/2025
|
550.50p
|
552.00p
|
539.50p
|
544.50p
|
1,785,817
|
|
11/09/2025
|
542.00p
|
549.50p
|
541.00p
|
549.50p
|
2,504,564
|
|
10/09/2025
|
546.00p
|
552.00p
|
538.00p
|
542.00p
|
2,379,342
|
|
09/09/2025
|
543.00p
|
551.50p
|
542.50p
|
546.00p
|
1,657,595
|
|
08/09/2025
|
541.00p
|
546.88p
|
539.50p
|
541.50p
|
2,083,965
|
|
05/09/2025
|
538.50p
|
543.50p
|
532.00p
|
539.50p
|
2,415,680
|
|
04/09/2025
|
535.00p
|
541.50p
|
534.00p
|
535.50p
|
1,918,574
|
|
03/09/2025
|
529.50p
|
537.00p
|
522.50p
|
534.00p
|
2,680,967
|
|
02/09/2025
|
550.00p
|
551.00p
|
528.50p
|
529.00p
|
2,766,243
|
|
01/09/2025
|
553.00p
|
555.50p
|
551.00p
|
552.00p
|
921,059
|
|
29/08/2025
|
560.00p
|
560.50p
|
551.00p
|
554.00p
|
2,508,883
|
|
28/08/2025
|
570.00p
|
573.00p
|
555.00p
|
559.00p
|
3,119,748
|
|
27/08/2025
|
569.50p
|
578.50p
|
568.50p
|
571.50p
|
1,207,605
|
|
26/08/2025
|
580.00p
|
580.50p
|
567.50p
|
571.50p
|
4,181,273
|
|
25/08/2025
|
573.00p
|
580.00p
|
569.00p
|
578.00p
|
1,152,423
|
|
22/08/2025
|
573.00p
|
580.00p
|
569.00p
|
578.00p
|
1,150,382
|
|
21/08/2025
|
577.00p
|
577.50p
|
568.50p
|
574.50p
|
1,194,363
|
|
20/08/2025
|
569.00p
|
576.00p
|
565.00p
|
576.00p
|
1,798,405
|
|
19/08/2025
|
567.00p
|
570.50p
|
565.00p
|
567.00p
|
1,270,834
|
|
18/08/2025
|
577.00p
|
578.00p
|
568.00p
|
568.00p
|
1,288,379
|
|
15/08/2025
|
584.00p
|
584.00p
|
572.00p
|
574.00p
|
1,539,070
|
|
14/08/2025
|
577.50p
|
581.00p
|
573.50p
|
577.50p
|
1,343,295
|
|
13/08/2025
|
576.50p
|
578.00p
|
571.00p
|
577.00p
|
1,838,541
|
|
12/08/2025
|
585.00p
|
587.00p
|
573.00p
|
573.00p
|
1,222,228
|
|
11/08/2025
|
588.00p
|
588.50p
|
582.50p
|
584.00p
|
1,273,966
|
|
08/08/2025
|
590.50p
|
590.50p
|
583.00p
|
585.00p
|
1,672,678
|
|
07/08/2025
|
583.00p
|
586.00p
|
574.50p
|
583.00p
|
3,652,624
|
|
06/08/2025
|
581.00p
|
587.50p
|
579.50p
|
586.50p
|
2,098,391
|
|
05/08/2025
|
577.00p
|
580.50p
|
574.00p
|
577.50p
|
1,708,034
|
|
04/08/2025
|
574.00p
|
581.00p
|
573.00p
|
576.50p
|
2,127,143
|
|
01/08/2025
|
570.50p
|
576.50p
|
567.50p
|
573.50p
|
1,402,377
|
|
31/07/2025
|
580.50p
|
580.50p
|
576.00p
|
577.50p
|
60,177
|
|
30/07/2025
|
585.00p
|
587.50p
|
575.00p
|
577.50p
|
1,476,696
|
|
29/07/2025
|
586.50p
|
590.50p
|
581.97p
|
582.50p
|
1,154,510
|
|
28/07/2025
|
588.50p
|
591.50p
|
586.00p
|
590.50p
|
1,515,577
|
|
25/07/2025
|
590.00p
|
590.00p
|
578.50p
|
584.50p
|
1,541,462
|
|
24/07/2025
|
587.00p
|
589.50p
|
583.50p
|
589.50p
|
1,089,615
|
|
23/07/2025
|
595.50p
|
596.00p
|
585.50p
|
585.50p
|
1,882,335
|
|
22/07/2025
|
587.00p
|
592.50p
|
582.50p
|
592.00p
|
1,301,859
|
|
21/07/2025
|
576.50p
|
587.50p
|
576.50p
|
586.00p
|
1,457,208
|
|
18/07/2025
|
576.00p
|
582.00p
|
573.50p
|
578.50p
|
1,898,846
|
|
17/07/2025
|
572.00p
|
576.00p
|
569.00p
|
571.50p
|
2,479,946
|
|
16/07/2025
|
573.00p
|
575.50p
|
563.50p
|
572.00p
|
4,445,504
|
|
15/07/2025
|
580.50p
|
584.00p
|
577.00p
|
577.50p
|
2,281,966
|
|
14/07/2025
|
573.50p
|
581.00p
|
573.50p
|
581.00p
|
1,135,591
|
|
11/07/2025
|
577.50p
|
580.73p
|
572.00p
|
576.00p
|
1,868,080
|
|
10/07/2025
|
593.00p
|
595.50p
|
579.20p
|
580.50p
|
2,625,944
|
|
09/07/2025
|
595.50p
|
597.00p
|
589.50p
|
595.50p
|
1,719,898
|
|
08/07/2025
|
594.50p
|
599.00p
|
588.00p
|
591.50p
|
1,857,838
|
|
07/07/2025
|
600.50p
|
603.50p
|
596.50p
|
599.00p
|
2,116,558
|
|
04/07/2025
|
600.50p
|
601.00p
|
593.16p
|
598.50p
|
1,119,239
|
|
03/07/2025
|
602.00p
|
611.00p
|
599.00p
|
600.50p
|
3,233,252
|
|
02/07/2025
|
631.00p
|
634.00p
|
600.00p
|
600.00p
|
3,640,723
|
|
01/07/2025
|
630.00p
|
636.50p
|
628.00p
|
633.50p
|
3,467,732
|
|
30/06/2025
|
628.00p
|
638.00p
|
627.50p
|
631.00p
|
2,605,120
|
|
27/06/2025
|
632.00p
|
637.50p
|
629.50p
|
634.00p
|
1,616,856
|
|
26/06/2025
|
624.50p
|
635.00p
|
622.50p
|
631.50p
|
1,738,309
|
|
25/06/2025
|
629.00p
|
629.00p
|
619.50p
|
622.50p
|
1,787,214
|
|
24/06/2025
|
628.00p
|
630.00p
|
622.00p
|
625.50p
|
2,916,510
|
|
23/06/2025
|
615.50p
|
624.50p
|
615.50p
|
621.00p
|
1,175,935
|
|
20/06/2025
|
626.50p
|
631.50p
|
624.00p
|
625.00p
|
5,853,353
|
|
19/06/2025
|
621.50p
|
625.00p
|
618.50p
|
622.00p
|
1,621,743
|
|
18/06/2025
|
620.50p
|
626.50p
|
616.00p
|
625.50p
|
1,943,190
|
|
17/06/2025
|
616.50p
|
619.00p
|
611.50p
|
618.50p
|
2,262,483
|
|
16/06/2025
|
616.50p
|
619.00p
|
612.06p
|
617.50p
|
3,903,827
|
|
13/06/2025
|
622.50p
|
624.00p
|
615.00p
|
616.00p
|
3,464,540
|
|
12/06/2025
|
616.50p
|
625.00p
|
614.00p
|
623.00p
|
2,780,009
|
|
11/06/2025
|
634.50p
|
636.00p
|
628.00p
|
631.00p
|
4,992,073
|
|
10/06/2025
|
630.00p
|
638.00p
|
627.00p
|
634.50p
|
1,729,313
|
|
09/06/2025
|
624.00p
|
626.50p
|
621.00p
|
624.50p
|
1,078,698
|
|
06/06/2025
|
621.50p
|
626.00p
|
620.50p
|
623.50p
|
3,672,081
|
|
05/06/2025
|
626.00p
|
626.50p
|
616.50p
|
622.00p
|
1,926,633
|
|
04/06/2025
|
631.00p
|
632.50p
|
621.50p
|
623.50p
|
2,214,521
|
|
03/06/2025
|
637.50p
|
640.50p
|
629.00p
|
631.50p
|
3,232,427
|
|
02/06/2025
|
631.50p
|
636.00p
|
625.50p
|
635.00p
|
2,222,203
|
|
30/05/2025
|
633.00p
|
638.50p
|
631.50p
|
633.00p
|
9,204,654
|
|
29/05/2025
|
628.50p
|
632.50p
|
622.50p
|
630.00p
|
1,850,611
|
|
28/05/2025
|
624.50p
|
629.50p
|
622.00p
|
625.00p
|
2,213,289
|
|
27/05/2025
|
617.50p
|
627.00p
|
615.00p
|
623.00p
|
3,638,648
|
|
26/05/2025
|
605.00p
|
610.50p
|
595.50p
|
610.50p
|
3,199,097
|
|
23/05/2025
|
605.00p
|
610.50p
|
595.50p
|
610.50p
|
3,198,934
|
|
22/05/2025
|
613.00p
|
613.50p
|
600.00p
|
602.50p
|
3,164,583
|
|
21/05/2025
|
611.50p
|
619.50p
|
608.00p
|
615.50p
|
3,008,977
|
|
20/05/2025
|
603.00p
|
613.00p
|
602.00p
|
612.50p
|
2,223,422
|
|
19/05/2025
|
601.50p
|
603.50p
|
589.50p
|
603.50p
|
1,495,452
|
|
16/05/2025
|
593.00p
|
605.00p
|
587.50p
|
603.00p
|
4,925,867
|
|
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
|