Land Securities Group Plc (LON:LAND)
London
· Delayed Price · Currency is GBP · Price in GBp 618.00
+4.00 (0.65%)
At close: Dec 5, 2025
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 601.00 | 616.44 | 600.27 | 610.00 | 591.08 | 1.33% | 6,746,867 |
| Oct 13, 2025 | 588.50 | 602.50 | 586.00 | 602.00 | 583.33 | 2.56% | 2,540,386 |
| Oct 10, 2025 | 592.00 | 597.50 | 586.00 | 587.00 | 568.79 | -0.51% | 2,129,966 |
| Oct 9, 2025 | 586.50 | 595.50 | 586.50 | 590.00 | 571.70 | 0.43% | 8,839,370 |
| Oct 8, 2025 | 593.00 | 595.50 | 584.50 | 587.50 | 569.28 | -1.18% | 2,655,215 |
| Oct 7, 2025 | 599.50 | 601.00 | 594.50 | 594.50 | 576.06 | -1.08% | 2,383,835 |
| Oct 6, 2025 | 597.50 | 604.50 | 592.00 | 601.00 | 582.36 | 0.42% | 2,001,989 |
| Oct 3, 2025 | 587.50 | 598.50 | 584.00 | 598.50 | 579.93 | 2.05% | 3,134,338 |
| Oct 2, 2025 | 597.00 | 599.00 | 583.50 | 586.50 | 568.31 | -1.84% | 1,940,981 |
| Oct 1, 2025 | 581.50 | 597.50 | 577.50 | 597.50 | 578.97 | 2.66% | 4,083,496 |
| Sep 30, 2025 | 581.50 | 582.00 | 573.50 | 582.00 | 563.95 | - | 3,604,524 |
| Sep 29, 2025 | 581.00 | 583.00 | 575.50 | 582.00 | 563.95 | 0.52% | 5,037,943 |
| Sep 26, 2025 | 575.00 | 582.50 | 574.00 | 579.00 | 561.04 | 0.70% | 2,265,917 |
| Sep 25, 2025 | 575.50 | 579.50 | 572.00 | 575.00 | 557.16 | -0.95% | 2,707,304 |
| Sep 24, 2025 | 574.50 | 586.00 | 572.50 | 580.50 | 562.49 | 0.87% | 9,311,997 |
| Sep 23, 2025 | 565.00 | 590.00 | 564.00 | 575.50 | 557.65 | 2.22% | 16,857,000 |
| Sep 22, 2025 | 560.00 | 569.50 | 553.50 | 563.00 | 545.54 | 0.27% | 6,141,576 |
| Sep 19, 2025 | 557.00 | 566.50 | 552.00 | 561.50 | 544.08 | 1.35% | 11,234,460 |
| Sep 18, 2025 | 546.50 | 561.95 | 545.00 | 554.00 | 536.81 | 0.73% | 5,427,647 |
| Sep 17, 2025 | 547.50 | 552.00 | 545.94 | 550.00 | 532.94 | 0.92% | 1,849,500 |
| Sep 16, 2025 | 556.50 | 559.50 | 545.00 | 545.00 | 528.09 | -1.62% | 1,880,561 |
| Sep 15, 2025 | 544.50 | 554.00 | 542.00 | 554.00 | 536.81 | 1.74% | 3,149,168 |
| Sep 12, 2025 | 550.50 | 552.00 | 539.50 | 544.50 | 527.61 | -0.91% | 1,786,152 |
| Sep 11, 2025 | 542.00 | 549.50 | 541.00 | 549.50 | 532.45 | 1.38% | 2,504,863 |
| Sep 10, 2025 | 546.00 | 552.00 | 538.00 | 542.00 | 525.19 | -0.73% | 2,380,083 |
| Sep 9, 2025 | 543.00 | 551.50 | 542.50 | 546.00 | 529.06 | 0.83% | 1,657,900 |
| Sep 8, 2025 | 541.00 | 546.88 | 539.50 | 541.50 | 524.70 | 0.37% | 2,085,604 |
| Sep 5, 2025 | 538.50 | 543.50 | 532.00 | 539.50 | 522.76 | 0.75% | 2,416,323 |
| Sep 4, 2025 | 535.00 | 541.50 | 534.00 | 535.50 | 518.89 | 0.28% | 1,918,780 |
| Sep 3, 2025 | 529.50 | 537.00 | 522.50 | 534.00 | 517.44 | 0.95% | 2,681,284 |
| Sep 2, 2025 | 550.00 | 551.00 | 528.50 | 529.00 | 512.59 | -4.17% | 2,766,858 |
| Sep 1, 2025 | 553.00 | 555.50 | 551.00 | 552.00 | 534.88 | -0.36% | 921,508 |
| Aug 29, 2025 | 560.00 | 560.50 | 551.00 | 554.00 | 536.81 | -0.89% | 2,509,229 |
| Aug 28, 2025 | 570.00 | 573.00 | 555.00 | 559.00 | 541.66 | -2.19% | 3,120,103 |
| Aug 27, 2025 | 569.50 | 578.50 | 568.50 | 571.50 | 553.77 | - | 1,207,959 |
| Aug 26, 2025 | 580.00 | 580.50 | 567.50 | 571.50 | 553.77 | -1.12% | 4,181,931 |
| Aug 22, 2025 | 573.00 | 580.00 | 569.00 | 578.00 | 560.07 | 0.61% | 1,152,796 |
| Aug 21, 2025 | 577.00 | 577.50 | 568.50 | 574.50 | 556.68 | -0.26% | 1,194,600 |
| Aug 20, 2025 | 569.00 | 576.00 | 565.00 | 576.00 | 558.13 | 1.59% | 1,800,113 |
| Aug 19, 2025 | 567.00 | 570.50 | 565.00 | 567.00 | 549.41 | -0.18% | 1,271,233 |
| Aug 18, 2025 | 577.00 | 578.00 | 568.00 | 568.00 | 550.38 | -1.05% | 1,288,907 |
| Aug 15, 2025 | 584.00 | 584.00 | 572.00 | 574.00 | 556.19 | -0.61% | 1,539,399 |
| Aug 14, 2025 | 577.50 | 581.00 | 573.50 | 577.50 | 559.59 | 0.09% | 1,343,784 |
| Aug 13, 2025 | 576.50 | 578.00 | 571.00 | 577.00 | 559.10 | 0.70% | 1,839,164 |
| Aug 12, 2025 | 585.00 | 587.00 | 573.00 | 573.00 | 555.23 | -1.88% | 1,222,868 |
| Aug 11, 2025 | 588.00 | 588.50 | 582.50 | 584.00 | 565.88 | -0.17% | 1,275,364 |
| Aug 8, 2025 | 590.50 | 590.50 | 583.00 | 585.00 | 566.85 | 0.34% | 1,673,079 |
| Aug 7, 2025 | 583.00 | 586.00 | 574.50 | 583.00 | 564.92 | -0.60% | 3,653,598 |
| Aug 6, 2025 | 581.00 | 587.50 | 579.50 | 586.50 | 568.31 | 1.56% | 2,099,003 |
| Aug 5, 2025 | 577.00 | 580.50 | 574.00 | 577.50 | 559.59 | 0.17% | 1,708,271 |
| Aug 4, 2025 | 574.00 | 581.00 | 573.00 | 576.50 | 558.62 | 0.52% | 2,127,751 |
| Aug 1, 2025 | 570.50 | 576.50 | 567.50 | 573.50 | 555.71 | -0.69% | 1,403,011 |
| Jul 31, 2025 | 580.50 | 583.00 | 576.00 | 577.50 | 559.59 | - | 3,286,648 |
| Jul 30, 2025 | 585.00 | 587.50 | 575.00 | 577.50 | 559.59 | -0.86% | 1,477,035 |
| Jul 29, 2025 | 586.50 | 590.50 | 581.97 | 582.50 | 564.43 | -1.35% | 1,155,132 |
| Jul 28, 2025 | 588.50 | 591.50 | 586.00 | 590.50 | 572.18 | 1.03% | 1,516,158 |
| Jul 25, 2025 | 590.00 | 590.00 | 578.50 | 584.50 | 566.37 | -0.85% | 1,541,854 |
| Jul 24, 2025 | 587.00 | 589.50 | 583.50 | 589.50 | 571.21 | 0.68% | 1,090,580 |
| Jul 23, 2025 | 595.50 | 596.00 | 585.50 | 585.50 | 567.34 | -1.10% | 1,882,855 |
| Jul 22, 2025 | 587.00 | 592.50 | 582.50 | 592.00 | 573.64 | 1.02% | 1,302,314 |
| Jul 21, 2025 | 576.50 | 587.50 | 576.50 | 586.00 | 567.82 | 1.30% | 1,458,980 |
| Jul 18, 2025 | 576.00 | 582.00 | 573.50 | 578.50 | 560.55 | 1.22% | 1,899,125 |