Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Land Securities (LAND) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 641.00 645.00 637.00 639.50 337,167
28th Oct 2025 (Tue) 646.00 646.00 634.50 639.50 1,884,952
27th Oct 2025 (Mon) 650.00 652.50 644.00 645.00 3,649,292
24th Oct 2025 (Fri) 647.50 650.00 636.50 650.00 2,041,181
23rd Oct 2025 (Thu) 645.50 651.00 641.50 645.50 3,481,826
22nd Oct 2025 (Wed) 635.50 648.50 633.00 645.50 2,877,655
21st Oct 2025 (Tue) 622.00 628.50 622.00 627.50 1,873,401
20th Oct 2025 (Mon) 620.00 624.00 615.50 621.00 1,797,635
17th Oct 2025 (Fri) 616.50 620.50 612.50 620.50 2,226,679
16th Oct 2025 (Thu) 624.00 625.00 617.00 621.00 2,038,005
15th Oct 2025 (Wed) 614.50 638.00 613.00 621.00 7,568,026
14th Oct 2025 (Tue) 601.00 616.00 600.50 610.00 6,745,651
13th Oct 2025 (Mon) 588.50 602.50 586.50 602.00 2,538,294
10th Oct 2025 (Fri) 592.00 597.00 586.00 587.00 2,128,903
9th Oct 2025 (Thu) 586.50 595.00 586.50 590.00 8,838,129
8th Oct 2025 (Wed) 593.00 595.00 584.50 587.50 2,653,870
7th Oct 2025 (Tue) 599.50 601.00 594.50 594.50 2,383,447
6th Oct 2025 (Mon) 597.50 604.00 592.50 601.00 2,000,129
3rd Oct 2025 (Fri) 587.50 598.50 584.50 598.50 3,132,728
2nd Oct 2025 (Thu) 597.00 598.50 583.50 586.50 1,939,610
1st Oct 2025 (Wed) 581.50 597.50 578.50 597.50 4,082,128
30th Sep 2025 (Tue) 581.50 582.00 574.00 582.00 3,603,412
29th Sep 2025 (Mon) 581.00 582.50 575.50 582.00 5,036,382
26th Sep 2025 (Fri) 575.00 582.50 574.50 579.00 2,264,838
25th Sep 2025 (Thu) 575.50 579.00 572.00 575.00 2,706,446
24th Sep 2025 (Wed) 574.50 586.00 574.00 580.50 9,310,907
23rd Sep 2025 (Tue) 565.00 589.50 564.50 575.50 16,855,639
22nd Sep 2025 (Mon) 560.00 569.00 554.00 563.00 6,139,782
19th Sep 2025 (Fri) 557.00 566.00 552.00 561.50 11,233,253
18th Sep 2025 (Thu) 546.50 561.50 545.00 554.00 5,426,626
17th Sep 2025 (Wed) 547.50 552.00 546.00 550.00 1,848,404
16th Sep 2025 (Tue) 556.50 559.00 545.00 545.00 1,879,049
15th Sep 2025 (Mon) 544.50 554.00 542.00 554.00 3,147,579
12th Sep 2025 (Fri) 550.50 551.50 540.00 544.50 1,785,117
11th Sep 2025 (Thu) 542.00 549.50 542.00 549.50 2,503,775
10th Sep 2025 (Wed) 546.00 552.00 538.00 542.00 2,378,806
9th Sep 2025 (Tue) 543.00 551.50 543.00 546.00 1,656,815
8th Sep 2025 (Mon) 541.00 546.50 539.50 541.50 2,083,952
5th Sep 2025 (Fri) 538.50 543.00 532.50 539.50 2,415,393
4th Sep 2025 (Thu) 535.00 541.00 534.00 535.50 1,917,951
3rd Sep 2025 (Wed) 529.50 537.00 522.50 534.00 2,680,055
2nd Sep 2025 (Tue) 550.00 550.00 529.00 529.00 2,765,302
1st Sep 2025 (Mon) 553.00 555.50 551.00 552.00 919,853
29th Aug 2025 (Fri) 560.00 560.50 551.00 554.00 2,507,859
FTSE 100 Latest
Value9,773.16
Change76.42