Land Securities Group Plc (LON:LAND)
London
· Delayed Price · Currency is GBP · Price in GBX 592.50
-6.00 (-1.00%)
Apr 28, 2026, 5:15 PM GMT
Land Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 598.50 | 600.50 | 587.00 | 592.50 | 592.50 | -1.00% | 1,357,584 |
| Apr 27, 2026 | 599.00 | 601.50 | 596.00 | 598.50 | 598.50 | 0.08% | 2,199,702 |
| Apr 24, 2026 | 599.50 | 604.50 | 593.00 | 598.00 | 598.00 | -0.83% | 2,151,667 |
| Apr 23, 2026 | 606.00 | 606.50 | 599.00 | 603.00 | 603.00 | -1.07% | 1,508,191 |
| Apr 22, 2026 | 620.50 | 623.50 | 609.50 | 609.50 | 609.50 | -1.77% | 1,954,907 |
| Apr 21, 2026 | 617.50 | 624.50 | 612.50 | 620.50 | 620.50 | 0.98% | 4,933,509 |
| Apr 20, 2026 | 616.50 | 618.50 | 611.00 | 614.50 | 614.50 | -1.52% | 1,986,900 |
| Apr 17, 2026 | 606.00 | 626.00 | 601.00 | 624.00 | 624.00 | 3.57% | 2,663,044 |
| Apr 16, 2026 | 602.50 | 614.00 | 600.50 | 602.50 | 602.50 | 0.33% | 1,932,066 |
| Apr 15, 2026 | 595.50 | 602.50 | 591.40 | 600.50 | 600.50 | 1.01% | 1,851,530 |
| Apr 14, 2026 | 585.50 | 594.50 | 584.50 | 594.50 | 594.50 | 2.06% | 2,422,668 |
| Apr 13, 2026 | 576.50 | 582.50 | 573.50 | 582.50 | 582.50 | 0.26% | 1,837,360 |
| Apr 10, 2026 | 582.00 | 587.00 | 580.50 | 581.00 | 581.00 | -0.51% | 1,606,815 |
| Apr 9, 2026 | 584.50 | 587.50 | 578.50 | 584.00 | 584.00 | -0.51% | 1,856,862 |
| Apr 8, 2026 | 611.50 | 613.50 | 587.00 | 587.00 | 587.00 | 4.17% | 3,110,512 |
| Apr 7, 2026 | 568.00 | 575.00 | 559.50 | 563.50 | 563.50 | -0.79% | 2,372,466 |
| Apr 2, 2026 | 558.00 | 570.50 | 553.50 | 568.00 | 568.00 | -0.09% | 3,520,801 |
| Apr 1, 2026 | 564.50 | 572.00 | 561.50 | 568.50 | 568.50 | 2.80% | 2,790,132 |
| Mar 31, 2026 | 551.50 | 562.50 | 551.50 | 553.00 | 553.00 | 0.18% | 6,798,237 |
| Mar 30, 2026 | 538.50 | 553.00 | 535.00 | 552.00 | 552.00 | 3.76% | 2,646,368 |
| Mar 27, 2026 | 543.50 | 544.50 | 525.00 | 532.00 | 532.00 | -1.85% | 2,412,138 |
| Mar 26, 2026 | 546.00 | 550.00 | 542.00 | 542.00 | 542.00 | -1.72% | 2,796,287 |
| Mar 25, 2026 | 547.00 | 556.00 | 545.50 | 551.50 | 551.50 | 2.04% | 2,962,831 |
| Mar 24, 2026 | 554.00 | 555.00 | 538.99 | 540.50 | 540.50 | -1.37% | 6,804,314 |
| Mar 23, 2026 | 541.50 | 560.00 | 525.90 | 548.00 | 548.00 | -0.90% | 6,862,600 |
| Mar 20, 2026 | 565.50 | 572.00 | 552.72 | 553.00 | 553.00 | -1.43% | 7,384,946 |
| Mar 19, 2026 | 580.50 | 581.50 | 561.00 | 561.00 | 561.00 | -4.83% | 3,757,759 |
| Mar 18, 2026 | 594.00 | 600.50 | 584.50 | 589.50 | 589.50 | -0.59% | 1,915,390 |
| Mar 17, 2026 | 592.50 | 602.50 | 589.50 | 593.00 | 593.00 | 0.17% | 5,839,097 |
| Mar 16, 2026 | 586.00 | 598.50 | 583.84 | 592.00 | 592.00 | 1.11% | 1,525,713 |
| Mar 13, 2026 | 588.00 | 598.50 | 582.00 | 585.50 | 585.50 | -1.10% | 1,410,855 |
| Mar 12, 2026 | 586.00 | 592.50 | 583.50 | 592.00 | 592.00 | 0.34% | 1,974,836 |
| Mar 11, 2026 | 592.00 | 594.50 | 584.25 | 590.00 | 590.00 | -1.09% | 2,176,179 |
| Mar 10, 2026 | 597.50 | 607.50 | 593.50 | 596.50 | 596.50 | 1.53% | 2,475,947 |
| Mar 9, 2026 | 593.00 | 594.50 | 573.00 | 587.50 | 587.50 | -3.45% | 3,343,801 |
| Mar 6, 2026 | 622.00 | 625.10 | 606.00 | 608.50 | 608.50 | -1.85% | 2,495,736 |
| 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% | 2,830,362 |
| Mar 3, 2026 | 633.00 | 635.00 | 612.50 | 614.00 | 614.00 | -4.06% | 4,240,300 |
| Mar 2, 2026 | 636.50 | 650.00 | 630.50 | 640.00 | 640.00 | -1.01% | 3,042,629 |
| Feb 27, 2026 | 656.00 | 665.50 | 630.00 | 646.50 | 646.50 | -1.52% | 10,977,680 |
| Feb 26, 2026 | 655.00 | 663.00 | 642.50 | 656.50 | 656.50 | 0.23% | 2,274,864 |
| Feb 25, 2026 | 655.00 | 663.52 | 650.50 | 655.00 | 655.00 | 0.38% | 2,653,160 |
| Feb 24, 2026 | 664.00 | 670.50 | 650.50 | 652.50 | 652.50 | -1.81% | 8,478,876 |
| Feb 23, 2026 | 665.00 | 673.00 | 663.40 | 664.50 | 664.50 | -0.60% | 8,500,754 |
| Feb 20, 2026 | 663.50 | 670.50 | 656.00 | 668.50 | 668.50 | 1.21% | 2,629,250 |
| Feb 19, 2026 | 659.50 | 660.50 | 652.29 | 660.50 | 660.50 | 0.38% | 2,120,513 |
| Feb 18, 2026 | 667.50 | 668.75 | 657.00 | 658.00 | 658.00 | -1.20% | 2,160,812 |
| Feb 17, 2026 | 654.50 | 666.00 | 650.00 | 666.00 | 666.00 | 2.38% | 3,010,238 |
| Feb 16, 2026 | 644.50 | 657.50 | 644.26 | 650.50 | 650.50 | 1.01% | 1,749,566 |
| Feb 13, 2026 | 652.50 | 654.00 | 636.50 | 644.00 | 644.00 | -1.60% | 3,373,245 |
| Feb 12, 2026 | 668.00 | 670.50 | 647.50 | 654.50 | 654.50 | -2.39% | 4,016,295 |
| Feb 11, 2026 | 660.00 | 676.50 | 652.00 | 670.50 | 670.50 | 1.98% | 2,234,359 |
| Feb 10, 2026 | 655.50 | 661.50 | 652.00 | 657.50 | 657.50 | 0.46% | 1,386,417 |
| Feb 9, 2026 | 663.00 | 665.50 | 646.50 | 654.50 | 654.50 | -0.83% | 3,580,485 |
| Feb 6, 2026 | 666.50 | 669.50 | 658.50 | 660.00 | 660.00 | -0.90% | 1,613,927 |
| Feb 5, 2026 | 674.50 | 675.00 | 655.29 | 666.00 | 666.00 | -1.33% | 8,553,799 |
| Feb 4, 2026 | 657.00 | 678.50 | 652.30 | 675.00 | 675.00 | 3.53% | 3,939,750 |
| Feb 3, 2026 | 650.00 | 656.00 | 649.00 | 652.00 | 652.00 | 0.38% | 1,793,088 |
| Feb 2, 2026 | 653.50 | 656.50 | 649.50 | 649.50 | 649.50 | -0.15% | 1,998,826 |
| Jan 30, 2026 | 652.50 | 654.00 | 648.50 | 650.50 | 650.50 | -0.46% | 2,614,876 |
| Jan 29, 2026 | 653.00 | 656.78 | 648.00 | 653.50 | 653.50 | - | 1,096,118 |
| Jan 28, 2026 | 649.50 | 659.00 | 644.50 | 653.50 | 653.50 | 0.85% | 2,204,440 |
| 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 | 637.00 | 645.00 | 645.00 | 1.18% | 1,957,729 |
| Jan 23, 2026 | 639.50 | 645.00 | 636.50 | 637.50 | 637.50 | -0.55% | 2,037,035 |
| Jan 22, 2026 | 641.50 | 658.07 | 636.00 | 641.00 | 641.00 | 0.79% | 3,066,809 |
| 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% | 1,895,697 |
| Jan 19, 2026 | 650.00 | 654.00 | 644.50 | 654.00 | 654.00 | 0.62% | 1,892,505 |
| Jan 16, 2026 | 639.00 | 652.00 | 638.00 | 650.00 | 650.00 | 1.33% | 2,728,347 |
| Jan 15, 2026 | 628.00 | 643.50 | 624.00 | 641.50 | 641.50 | 2.15% | 2,251,748 |
| Jan 14, 2026 | 629.00 | 631.29 | 619.00 | 628.00 | 628.00 | 0.08% | 2,370,848 |
| Jan 13, 2026 | 626.00 | 636.50 | 625.00 | 627.50 | 627.50 | -0.08% | 1,633,941 |
| Jan 12, 2026 | 643.50 | 645.50 | 620.00 | 628.00 | 628.00 | -2.48% | 2,489,349 |
| Jan 9, 2026 | 643.50 | 647.00 | 637.93 | 644.00 | 644.00 | -0.16% | 1,728,193 |
| 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% | 5,358,294 |
| Jan 6, 2026 | 618.00 | 632.50 | 618.00 | 624.50 | 624.50 | - | 1,698,248 |
| Jan 5, 2026 | 624.50 | 626.25 | 614.00 | 624.50 | 624.50 | 0.81% | 2,088,961 |
| 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 | 603.00 | 607.50 | 607.50 | 0.33% | 801,654 |
| Dec 23, 2025 | 608.00 | 610.00 | 602.00 | 605.50 | 605.50 | 0.33% | 1,093,450 |
| Dec 22, 2025 | 599.50 | 603.50 | 596.00 | 603.50 | 603.50 | 0.08% | 969,736 |
| Dec 19, 2025 | 598.50 | 604.00 | 595.50 | 603.00 | 603.00 | -0.33% | 4,998,859 |
| Dec 18, 2025 | 595.50 | 605.00 | 593.50 | 605.00 | 605.00 | 1.51% | 4,105,376 |
| Dec 17, 2025 | 587.50 | 601.00 | 586.00 | 596.00 | 596.00 | 1.53% | 15,230,010 |
| Dec 16, 2025 | 584.50 | 591.00 | 580.50 | 587.00 | 587.00 | 0.77% | 5,426,477 |
| Dec 15, 2025 | 583.50 | 588.00 | 578.50 | 582.50 | 582.50 | 0.26% | 1,899,950 |
| Dec 12, 2025 | 592.00 | 592.00 | 580.00 | 581.00 | 581.00 | -0.77% | 2,867,179 |
| 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 | 606.78 | 597.46 | 598.00 | 598.00 | -0.99% | 2,235,300 |
| Dec 8, 2025 | 616.50 | 618.00 | 603.00 | 604.00 | 604.00 | -2.27% | 2,901,878 |
| Dec 5, 2025 | 613.50 | 626.00 | 611.00 | 618.00 | 618.00 | 0.65% | 4,007,051 |
| 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 |