Land Securities Group
(LAND)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
645.00p
|
647.50p
|
636.00p
|
643.00p
|
1,587,663
|
|
16/07/2024
|
646.00p
|
652.00p
|
642.18p
|
643.50p
|
1,113,556
|
|
15/07/2024
|
644.00p
|
650.00p
|
630.00p
|
650.00p
|
1,110,098
|
|
12/07/2024
|
652.00p
|
652.00p
|
635.00p
|
647.00p
|
1,337,371
|
|
11/07/2024
|
639.00p
|
647.00p
|
631.00p
|
647.00p
|
1,051,232
|
|
10/07/2024
|
622.50p
|
640.00p
|
619.55p
|
635.00p
|
2,577,563
|
|
09/07/2024
|
634.50p
|
638.00p
|
620.50p
|
621.00p
|
1,068,541
|
|
08/07/2024
|
636.00p
|
640.00p
|
630.50p
|
632.50p
|
2,104,340
|
|
05/07/2024
|
638.50p
|
644.00p
|
635.00p
|
638.00p
|
2,018,033
|
|
04/07/2024
|
640.00p
|
643.50p
|
632.00p
|
635.00p
|
866,292
|
|
03/07/2024
|
633.00p
|
640.00p
|
629.50p
|
637.00p
|
1,086,606
|
|
02/07/2024
|
625.50p
|
632.00p
|
624.00p
|
628.00p
|
5,098,280
|
|
01/07/2024
|
636.00p
|
643.00p
|
630.00p
|
630.00p
|
1,928,987
|
|
28/06/2024
|
618.50p
|
623.50p
|
617.00p
|
619.50p
|
1,452,122
|
|
27/06/2024
|
614.00p
|
619.50p
|
612.00p
|
617.50p
|
1,460,610
|
|
26/06/2024
|
627.00p
|
629.50p
|
613.00p
|
613.50p
|
1,990,652
|
|
25/06/2024
|
630.50p
|
636.00p
|
622.50p
|
625.50p
|
4,419,674
|
|
24/06/2024
|
625.50p
|
634.00p
|
619.50p
|
629.50p
|
1,238,060
|
|
21/06/2024
|
634.00p
|
634.50p
|
621.00p
|
625.50p
|
11,044,030
|
|
20/06/2024
|
619.00p
|
636.50p
|
616.00p
|
636.50p
|
2,393,935
|
|
19/06/2024
|
621.00p
|
621.50p
|
607.50p
|
609.50p
|
1,641,608
|
|
18/06/2024
|
619.50p
|
624.50p
|
617.50p
|
621.00p
|
1,694,209
|
|
17/06/2024
|
625.00p
|
627.00p
|
614.00p
|
616.00p
|
10,343,055
|
|
14/06/2024
|
621.00p
|
623.50p
|
617.50p
|
622.00p
|
1,170,882
|
|
13/06/2024
|
628.50p
|
628.75p
|
617.50p
|
622.00p
|
1,602,301
|
|
12/06/2024
|
633.50p
|
647.00p
|
625.50p
|
642.50p
|
2,964,833
|
|
11/06/2024
|
648.00p
|
650.00p
|
628.25p
|
628.50p
|
3,751,040
|
|
10/06/2024
|
640.00p
|
651.00p
|
635.50p
|
645.00p
|
1,293,935
|
|
07/06/2024
|
658.00p
|
659.50p
|
645.00p
|
647.00p
|
3,360,285
|
|
06/06/2024
|
658.00p
|
664.50p
|
653.82p
|
659.00p
|
8,770,803
|
|
05/06/2024
|
662.00p
|
671.50p
|
654.50p
|
658.00p
|
2,443,146
|
|
04/06/2024
|
666.00p
|
671.00p
|
658.50p
|
658.50p
|
3,841,252
|
|
03/06/2024
|
656.50p
|
670.00p
|
652.40p
|
670.00p
|
2,982,469
|
|
31/05/2024
|
660.50p
|
664.00p
|
652.49p
|
652.50p
|
11,959,982
|
|
30/05/2024
|
637.50p
|
661.00p
|
637.50p
|
659.50p
|
2,366,431
|
|
29/05/2024
|
645.00p
|
650.50p
|
639.00p
|
639.00p
|
4,371,045
|
|
28/05/2024
|
651.00p
|
656.00p
|
646.00p
|
646.00p
|
2,331,823
|
|
27/05/2024
|
640.00p
|
652.50p
|
639.00p
|
649.50p
|
1,311,492
|
|
24/05/2024
|
640.00p
|
652.50p
|
639.00p
|
649.50p
|
1,311,492
|
|
23/05/2024
|
655.50p
|
664.50p
|
645.50p
|
645.50p
|
1,904,378
|
|
22/05/2024
|
659.00p
|
667.00p
|
655.00p
|
660.50p
|
1,867,194
|
|
21/05/2024
|
663.50p
|
666.50p
|
661.25p
|
664.00p
|
1,288,775
|
|
20/05/2024
|
671.50p
|
673.50p
|
663.50p
|
667.50p
|
1,158,442
|
|
17/05/2024
|
690.00p
|
690.00p
|
669.50p
|
672.00p
|
2,054,763
|
|
16/05/2024
|
686.00p
|
691.50p
|
682.50p
|
690.00p
|
2,241,158
|
|
15/05/2024
|
674.00p
|
686.50p
|
671.50p
|
684.50p
|
1,736,945
|
|
14/05/2024
|
667.00p
|
674.50p
|
665.00p
|
670.50p
|
1,217,539
|
|
13/05/2024
|
669.00p
|
670.50p
|
664.50p
|
666.00p
|
1,101,178
|
|
10/05/2024
|
684.50p
|
687.50p
|
667.50p
|
668.50p
|
2,657,513
|
|
09/05/2024
|
683.50p
|
689.00p
|
675.00p
|
681.00p
|
2,242,651
|
|
08/05/2024
|
689.00p
|
694.02p
|
683.00p
|
683.00p
|
2,005,837
|
|
07/05/2024
|
678.00p
|
690.50p
|
676.00p
|
686.50p
|
3,558,905
|
|
06/05/2024
|
660.00p
|
676.50p
|
656.50p
|
667.00p
|
1,908,670
|
|
03/05/2024
|
660.00p
|
676.50p
|
656.50p
|
667.00p
|
1,908,670
|
|
02/05/2024
|
649.00p
|
659.50p
|
646.50p
|
657.50p
|
2,485,752
|
|
01/05/2024
|
648.00p
|
656.00p
|
646.00p
|
648.50p
|
2,575,109
|
|
30/04/2024
|
653.00p
|
655.00p
|
650.50p
|
650.50p
|
1,836,447
|
|
29/04/2024
|
654.00p
|
659.00p
|
653.00p
|
653.00p
|
1,351,358
|
|
26/04/2024
|
643.50p
|
655.50p
|
643.00p
|
654.00p
|
1,206,685
|
|
25/04/2024
|
639.50p
|
646.50p
|
634.50p
|
640.00p
|
1,450,665
|
|
24/04/2024
|
650.50p
|
650.50p
|
634.50p
|
637.50p
|
1,506,495
|
|
23/04/2024
|
646.50p
|
650.00p
|
643.50p
|
648.50p
|
1,750,166
|
|
22/04/2024
|
641.50p
|
647.00p
|
640.00p
|
640.50p
|
1,704,060
|
|
19/04/2024
|
628.50p
|
636.00p
|
625.00p
|
634.50p
|
3,249,617
|
|
18/04/2024
|
624.00p
|
631.00p
|
623.50p
|
631.00p
|
9,076,844
|
|
17/04/2024
|
615.50p
|
630.00p
|
613.00p
|
622.00p
|
1,876,183
|
|
16/04/2024
|
620.50p
|
624.41p
|
611.00p
|
619.50p
|
1,940,664
|
|
15/04/2024
|
634.00p
|
636.50p
|
628.00p
|
632.00p
|
1,089,338
|
|
12/04/2024
|
640.50p
|
642.00p
|
631.50p
|
633.50p
|
1,057,332
|
|
11/04/2024
|
628.50p
|
638.50p
|
626.50p
|
634.50p
|
1,773,590
|
|
10/04/2024
|
645.00p
|
647.50p
|
626.00p
|
629.00p
|
8,027,239
|
|
09/04/2024
|
640.00p
|
643.50p
|
634.50p
|
639.50p
|
1,588,823
|
|
08/04/2024
|
630.50p
|
643.50p
|
629.00p
|
641.50p
|
1,105,798
|
|
05/04/2024
|
635.00p
|
635.00p
|
627.00p
|
631.50p
|
909,679
|
|
04/04/2024
|
631.00p
|
643.50p
|
629.00p
|
643.50p
|
17,865,534
|
|
03/04/2024
|
637.50p
|
642.00p
|
628.75p
|
631.00p
|
1,811,025
|
|
02/04/2024
|
656.00p
|
656.50p
|
634.72p
|
637.50p
|
20,007,408
|
|
01/04/2024
|
661.80p
|
661.80p
|
650.90p
|
658.20p
|
1,509,195
|
|
29/03/2024
|
661.80p
|
661.80p
|
650.90p
|
658.20p
|
1,509,195
|
|
28/03/2024
|
661.80p
|
661.80p
|
650.90p
|
657.80p
|
1,509,195
|
|
27/03/2024
|
656.40p
|
659.40p
|
650.20p
|
657.80p
|
704,683
|
|
26/03/2024
|
647.00p
|
656.60p
|
647.00p
|
656.60p
|
1,594,513
|
|
25/03/2024
|
648.00p
|
650.60p
|
641.40p
|
648.60p
|
1,113,913
|
|
22/03/2024
|
652.00p
|
655.40p
|
648.60p
|
651.00p
|
946,484
|
|
21/03/2024
|
641.20p
|
651.60p
|
638.80p
|
649.60p
|
1,657,078
|
|
20/03/2024
|
624.20p
|
631.80p
|
622.80p
|
629.60p
|
1,599,506
|
|
19/03/2024
|
624.20p
|
624.40p
|
618.20p
|
624.00p
|
1,048,220
|