Land Securities Group Plc (LON:LAND)
London
· Delayed Price · Currency is GBP · Price in GBX 608.50
-11.50 (-1.85%)
At close: Mar 6, 2026
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 622.00 | 625.00 | 606.00 | 608.50 | 608.50 | -1.85% | 2,495,713 |
| Mar 5, 2026 | 627.00 | 631.50 | 617.50 | 620.00 | 620.00 | -1.12% | 2,786,790 |
| Mar 4, 2026 | 612.00 | 627.00 | 609.50 | 627.00 | 627.00 | 2.12% | 2,830,381 |
| Mar 3, 2026 | 633.00 | 635.00 | 612.50 | 614.00 | 614.00 | -4.06% | 3,307,535 |
| Mar 2, 2026 | 636.50 | 650.00 | 630.50 | 640.00 | 640.00 | -1.01% | 3,042,605 |
| Feb 27, 2026 | 656.00 | 665.50 | 630.00 | 646.50 | 646.50 | -1.52% | 10,977,606 |
| Feb 26, 2026 | 655.00 | 662.00 | 642.50 | 656.50 | 656.50 | 0.23% | 2,274,849 |
| Feb 25, 2026 | 655.00 | 663.50 | 651.50 | 655.00 | 655.00 | 0.38% | 2,651,780 |
| Feb 24, 2026 | 664.00 | 670.50 | 650.50 | 652.50 | 652.50 | -1.81% | 1,917,758 |
| Feb 23, 2026 | 665.00 | 673.00 | 663.40 | 664.50 | 664.50 | -0.60% | 8,500,754 |
| Feb 20, 2026 | 663.50 | 670.00 | 659.50 | 668.50 | 668.50 | 1.21% | 2,629,226 |
| Feb 19, 2026 | 659.50 | 660.50 | 652.50 | 660.50 | 660.50 | 0.38% | 2,120,498 |
| Feb 18, 2026 | 667.50 | 668.00 | 657.00 | 658.00 | 658.00 | -1.20% | 2,160,791 |
| Feb 17, 2026 | 654.50 | 666.00 | 652.50 | 666.00 | 666.00 | 2.38% | 3,010,221 |
| Feb 16, 2026 | 644.50 | 657.50 | 644.26 | 650.50 | 650.50 | 1.01% | 1,749,566 |
| Feb 13, 2026 | 652.50 | 653.00 | 636.50 | 644.00 | 644.00 | -1.60% | 3,373,145 |
| Feb 12, 2026 | 668.00 | 670.50 | 647.50 | 654.50 | 654.50 | -2.39% | 4,010,200 |
| Feb 11, 2026 | 660.00 | 676.50 | 652.50 | 670.50 | 670.50 | 1.98% | 2,216,317 |
| Feb 10, 2026 | 655.50 | 661.50 | 652.00 | 657.50 | 657.50 | 0.46% | 1,386,417 |
| Feb 9, 2026 | 663.00 | 665.00 | 646.50 | 654.50 | 654.50 | -0.83% | 3,580,451 |
| Feb 6, 2026 | 666.50 | 669.50 | 659.50 | 660.00 | 660.00 | -0.90% | 1,613,900 |
| Feb 5, 2026 | 674.50 | 675.00 | 655.29 | 666.00 | 666.00 | -1.33% | 8,553,799 |
| Feb 4, 2026 | 657.00 | 678.00 | 653.00 | 675.00 | 675.00 | 3.53% | 3,939,726 |
| Feb 3, 2026 | 650.00 | 655.50 | 649.00 | 652.00 | 652.00 | 0.38% | 1,793,054 |
| Feb 2, 2026 | 653.50 | 656.00 | 649.50 | 649.50 | 649.50 | -0.15% | 1,929,442 |
| Jan 30, 2026 | 652.50 | 653.50 | 648.50 | 650.50 | 650.50 | -0.46% | 2,614,509 |
| Jan 29, 2026 | 653.00 | 656.50 | 648.00 | 653.50 | 653.50 | - | 1,096,101 |
| Jan 28, 2026 | 649.50 | 659.00 | 644.50 | 653.50 | 653.50 | 0.85% | 1,712,006 |
| Jan 27, 2026 | 646.50 | 648.50 | 639.75 | 648.00 | 648.00 | 0.47% | 1,563,909 |
| Jan 26, 2026 | 640.00 | 647.00 | 637.50 | 645.00 | 645.00 | 1.18% | 1,957,570 |
| Jan 23, 2026 | 639.50 | 644.50 | 636.50 | 637.50 | 637.50 | -0.55% | 2,037,012 |
| Jan 22, 2026 | 641.50 | 658.00 | 636.00 | 641.00 | 641.00 | 0.79% | 2,954,676 |
| Jan 21, 2026 | 633.50 | 643.50 | 630.00 | 636.00 | 636.00 | 0.16% | 2,082,367 |
| Jan 20, 2026 | 653.00 | 655.50 | 629.00 | 635.00 | 635.00 | -2.91% | 1,862,643 |
| Jan 19, 2026 | 650.00 | 654.00 | 644.50 | 654.00 | 654.00 | 0.62% | 1,892,505 |
| Jan 16, 2026 | 639.00 | 651.50 | 638.50 | 650.00 | 650.00 | 1.33% | 2,728,316 |
| Jan 15, 2026 | 628.00 | 643.50 | 624.00 | 641.50 | 641.50 | 2.15% | 2,251,725 |
| Jan 14, 2026 | 629.00 | 631.29 | 619.00 | 628.00 | 628.00 | 0.08% | 2,189,567 |
| Jan 13, 2026 | 626.00 | 636.50 | 625.50 | 627.50 | 627.50 | -0.08% | 1,633,917 |
| Jan 12, 2026 | 643.50 | 644.00 | 620.00 | 628.00 | 628.00 | -2.48% | 2,489,312 |
| Jan 9, 2026 | 643.50 | 647.00 | 637.93 | 644.00 | 644.00 | -0.16% | 1,728,167 |
| Jan 8, 2026 | 642.00 | 647.00 | 631.50 | 645.00 | 645.00 | 0.08% | 2,912,071 |
| Jan 7, 2026 | 627.50 | 645.00 | 623.50 | 644.50 | 644.50 | 3.20% | 5,358,252 |
| Jan 6, 2026 | 618.00 | 632.50 | 618.00 | 624.50 | 624.50 | - | 1,698,223 |
| Jan 5, 2026 | 624.50 | 626.00 | 615.00 | 624.50 | 624.50 | 0.81% | 2,088,920 |
| Jan 2, 2026 | 621.50 | 626.53 | 616.50 | 619.50 | 619.50 | -0.40% | 1,181,599 |
| Dec 31, 2025 | 627.00 | 627.00 | 621.50 | 622.00 | 622.00 | -0.40% | 1,051,420 |
| Dec 30, 2025 | 622.50 | 625.50 | 612.00 | 624.50 | 624.50 | 0.73% | 1,058,278 |
| Dec 29, 2025 | 610.00 | 624.50 | 606.00 | 620.00 | 620.00 | 2.06% | 2,021,593 |
| Dec 24, 2025 | 606.50 | 608.50 | 605.00 | 607.50 | 607.50 | 0.33% | 801,644 |
| Dec 23, 2025 | 608.00 | 609.50 | 602.50 | 605.50 | 605.50 | 0.33% | 1,093,441 |
| Dec 22, 2025 | 599.50 | 603.50 | 596.00 | 603.50 | 603.50 | 0.08% | 969,705 |
| Dec 19, 2025 | 598.50 | 604.00 | 595.50 | 603.00 | 603.00 | -0.33% | 4,821,548 |
| Dec 18, 2025 | 595.50 | 605.00 | 595.50 | 605.00 | 605.00 | 1.51% | 4,105,353 |
| Dec 17, 2025 | 587.50 | 601.00 | 586.00 | 596.00 | 596.00 | 1.53% | 3,060,107 |
| Dec 16, 2025 | 584.50 | 591.00 | 580.50 | 587.00 | 587.00 | 0.77% | 1,684,369 |
| Dec 15, 2025 | 583.50 | 588.00 | 578.50 | 582.50 | 582.50 | 0.26% | 1,899,925 |
| Dec 12, 2025 | 592.00 | 592.00 | 580.00 | 581.00 | 581.00 | -0.77% | 2,867,165 |
| Dec 11, 2025 | 585.00 | 589.50 | 580.50 | 585.50 | 585.50 | -0.17% | 4,883,384 |
| Dec 10, 2025 | 595.50 | 598.50 | 586.00 | 586.50 | 586.50 | -1.92% | 3,698,026 |
| Dec 9, 2025 | 603.50 | 605.50 | 598.00 | 598.00 | 598.00 | -0.99% | 2,222,386 |
| Dec 8, 2025 | 616.50 | 618.00 | 603.00 | 604.00 | 604.00 | -2.27% | 2,901,877 |
| Dec 5, 2025 | 613.50 | 626.00 | 611.00 | 618.00 | 618.00 | 0.65% | 4,007,030 |
| Dec 4, 2025 | 611.50 | 622.00 | 608.00 | 614.00 | 614.00 | 0.57% | 2,237,326 |
| Dec 3, 2025 | 615.00 | 618.50 | 604.50 | 610.50 | 610.50 | -0.25% | 2,660,450 |
| Dec 2, 2025 | 602.50 | 618.50 | 601.50 | 612.00 | 612.00 | 1.92% | 5,852,624 |
| Dec 1, 2025 | 602.00 | 604.00 | 593.50 | 600.50 | 600.50 | -0.74% | 4,996,020 |
| Nov 28, 2025 | 610.00 | 610.00 | 600.50 | 605.00 | 605.00 | - | 3,757,346 |
| Nov 27, 2025 | 597.50 | 628.50 | 594.00 | 605.00 | 605.00 | -1.22% | 11,533,040 |
| Nov 26, 2025 | 596.50 | 613.38 | 588.50 | 612.50 | 593.50 | 3.03% | 12,436,110 |
| Nov 25, 2025 | 590.50 | 597.50 | 586.50 | 594.50 | 576.06 | 1.02% | 3,160,599 |
| Nov 24, 2025 | 592.50 | 593.00 | 585.00 | 588.50 | 570.24 | -0.08% | 4,992,533 |
| Nov 21, 2025 | 586.00 | 593.00 | 583.90 | 589.00 | 570.73 | 0.17% | 2,511,168 |
| Nov 20, 2025 | 599.00 | 600.50 | 586.00 | 588.00 | 569.76 | -1.51% | 4,060,805 |
| Nov 19, 2025 | 602.00 | 605.50 | 594.08 | 597.00 | 578.48 | -0.42% | 2,341,971 |
| Nov 18, 2025 | 596.50 | 604.50 | 595.50 | 599.50 | 580.90 | -1.40% | 2,501,908 |
| Nov 17, 2025 | 615.00 | 619.50 | 602.50 | 608.00 | 589.14 | -0.82% | 5,651,304 |
| Nov 14, 2025 | 635.00 | 635.82 | 611.00 | 613.00 | 593.98 | -5.26% | 6,105,199 |
| Nov 13, 2025 | 643.00 | 647.00 | 639.50 | 647.00 | 626.93 | 0.94% | 6,930,410 |
| Nov 12, 2025 | 644.50 | 647.50 | 641.00 | 641.00 | 621.12 | -0.77% | 2,444,130 |
| Nov 11, 2025 | 646.00 | 650.50 | 641.80 | 646.00 | 625.96 | 0.94% | 3,073,905 |
| Nov 10, 2025 | 643.00 | 645.50 | 639.00 | 640.00 | 620.15 | -0.39% | 1,083,754 |
| Nov 7, 2025 | 637.50 | 644.00 | 636.50 | 642.50 | 622.57 | 0.71% | 1,863,898 |
| Nov 6, 2025 | 634.00 | 645.50 | 632.00 | 638.00 | 618.21 | 1.19% | 3,622,933 |
| Nov 5, 2025 | 630.00 | 640.47 | 626.00 | 630.50 | 610.94 | 0.48% | 2,776,212 |
| Nov 4, 2025 | 592.00 | 629.50 | 592.00 | 627.50 | 608.03 | 2.03% | 4,547,201 |
| Nov 3, 2025 | 621.00 | 625.00 | 614.00 | 615.00 | 595.92 | -1.05% | 1,643,598 |
| Oct 31, 2025 | 629.00 | 631.50 | 620.50 | 621.50 | 602.22 | -1.35% | 2,626,972 |
| Oct 30, 2025 | 640.50 | 643.00 | 628.50 | 630.00 | 610.46 | -1.56% | 1,681,576 |
| Oct 29, 2025 | 641.00 | 645.50 | 637.00 | 640.00 | 620.15 | 0.08% | 2,585,825 |
| Oct 28, 2025 | 646.00 | 647.00 | 634.00 | 639.50 | 619.66 | -0.85% | 1,885,053 |
| Oct 27, 2025 | 650.00 | 652.50 | 643.81 | 645.00 | 624.99 | -0.77% | 3,649,434 |
| Oct 24, 2025 | 647.50 | 650.00 | 636.50 | 650.00 | 629.84 | 0.70% | 2,041,283 |
| Oct 23, 2025 | 645.50 | 651.00 | 641.00 | 645.50 | 625.48 | - | 3,481,911 |
| Oct 22, 2025 | 635.50 | 648.50 | 632.50 | 645.50 | 625.48 | 2.87% | 2,877,828 |
| Oct 21, 2025 | 622.00 | 629.00 | 621.00 | 627.50 | 608.03 | 1.05% | 1,873,503 |
| Oct 20, 2025 | 620.00 | 624.50 | 615.00 | 621.00 | 601.74 | 0.08% | 1,797,780 |
| Oct 17, 2025 | 616.50 | 620.50 | 612.50 | 620.50 | 601.25 | -0.08% | 2,226,967 |
| Oct 16, 2025 | 624.00 | 625.50 | 617.00 | 621.00 | 601.74 | - | 2,038,125 |
| Oct 15, 2025 | 614.50 | 638.50 | 612.70 | 621.00 | 601.74 | 1.80% | 7,683,416 |