LSE - Delayed Quote
GBp
Land Securities Group Plc (LAND.L)
667.00
+7.00
(+1.06%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
660.00
668.50
659.00
667.00
667.00
2,874,169
Oct 29, 2026
659.50
667.50
655.00
660.00
660.00
2,491,761
Oct 28, 2026
658.00
664.50
652.50
655.00
655.00
3,714,078
Oct 27, 2026
656.00
659.00
651.00
659.00
659.00
1,505,076
Oct 26, 2026
662.50
665.00
658.50
658.50
658.50
1,590,404
Oct 23, 2026
659.00
665.50
653.50
658.50
658.50
3,056,280
Oct 22, 2026
650.00
658.00
649.50
658.00
658.00
3,633,218
Oct 21, 2026
648.00
660.00
646.50
654.00
654.00
3,254,503
Oct 20, 2026
654.00
655.50
639.50
651.50
651.50
6,838,056
Oct 19, 2026
650.00
659.00
647.00
656.00
656.00
4,354,381
Oct 16, 2026
653.00
653.00
644.00
650.50
650.50
2,306,541
Oct 15, 2026
643.50
654.50
639.50
651.50
651.50
5,994,854
Oct 14, 2026
622.00
639.00
619.50
635.50
635.50
4,331,330
Oct 13, 2026
617.00
622.50
614.00
619.00
619.00
2,361,973
Oct 12, 2026
607.00
611.50
604.00
611.50
611.50
1,809,712
Oct 9, 2026
608.50
610.50
600.50
604.00
604.00
10,151,157
Oct 8, 2026
608.50
609.00
597.00
601.00
601.00
6,268,884
Oct 7, 2026
615.50
621.00
608.00
612.50
612.50
2,415,637
Oct 6, 2026
626.50
630.00
616.50
617.50
617.50
15,728,812
Oct 5, 2026
617.50
623.50
615.00
618.50
618.50
10,508,957
Oct 2, 2026
607.50
619.50
603.50
615.00
615.00
5,367,376
Oct 1, 2026
617.00
634.50
600.00
607.50
607.50
9,978,656
Sep 30, 2026
615.00
630.00
615.00
624.50
624.50
3,356,962
Sep 29, 2026
620.50
625.00
616.00
617.00
617.00
1,379,429
Sep 28, 2026
623.00
627.50
619.50
619.50
619.50
1,512,881
Sep 25, 2026
622.00
625.50
616.00
618.00
618.00
3,390,012
Sep 24, 2026
620.00
623.00
615.50
618.50
618.50
3,668,861
Sep 23, 2026
638.50
638.50
620.00
620.00
620.00
1,761,065
Sep 22, 2026
635.50
639.00
621.50
631.00
631.00
4,263,107
Sep 21, 2026
636.00
638.50
624.50
637.50
637.50
2,693,030
Sep 18, 2026
636.00
636.84
624.50
625.50
625.50
9,764,807
Sep 17, 2026
641.50
643.50
633.00
637.50
637.50
2,983,591
Sep 16, 2026
627.50
638.00
624.50
636.00
636.00
2,331,636
Sep 15, 2026
618.00
631.00
611.00
625.00
625.00
2,905,675
Sep 14, 2026
627.50
632.00
617.50
617.50
617.50
4,282,074
Sep 11, 2026
630.50
636.50
629.00
630.50
630.50
2,339,227
Sep 10, 2026
644.00
645.50
629.50
630.00
630.00
4,058,846
Sep 9, 2026
655.00
659.00
638.99
645.00
645.00
2,475,721
Sep 8, 2026
659.50
664.00
654.00
658.00
658.00
2,385,659
Sep 7, 2026
659.50
662.50
654.50
662.50
662.50
2,340,957
Sep 4, 2026
661.00
667.00
658.00
663.00
663.00
2,375,833
Sep 3, 2026
657.50
659.00
648.00
659.00
659.00
4,850,768
Sep 2, 2026
668.00
672.50
653.50
656.00
656.00
3,544,561
Sep 1, 2026
705.00
705.00
667.00
671.00
671.00
3,619,147
Aug 28, 2026
690.00
691.50
684.00
686.50
686.50
3,735,164
Aug 27, 2026
695.00
696.50
683.83
686.50
686.50
2,093,619
Aug 26, 2026
699.00
701.00
693.00
696.50
696.50
2,454,900
Aug 25, 2026
690.00
697.50
688.00
694.50
694.50
2,289,632
Aug 24, 2026
688.50
693.50
684.50
687.50
687.50
2,429,013
Aug 21, 2026
697.50
697.50
682.50
687.00
687.00
1,891,764
Aug 20, 2026
682.00
687.50
679.50
683.00
683.00
1,845,894
Aug 19, 2026
688.00
688.00
676.50
680.50
680.50
5,606,439
Aug 18, 2026
699.50
699.50
686.00
686.00
686.00
2,958,621
Aug 17, 2026
715.00
715.00
702.70
705.00
705.00
2,336,777
Aug 14, 2026
712.50
715.00
708.50
712.50
712.50
1,889,440
Aug 13, 2026
710.00
717.50
708.00
709.00
709.00
2,143,129
Aug 12, 2026
702.00
715.50
698.50
708.00
708.00
2,610,613
Aug 11, 2026
709.00
710.00
702.00
702.00
702.00
4,459,911
Aug 10, 2026
713.00
719.00
709.83
710.50
710.50
2,138,998
Aug 7, 2026
712.00
717.50
706.00
714.50
714.50
2,311,474
Aug 6, 2026
723.00
724.00
712.50
713.00
713.00
4,531,342
Aug 5, 2026
721.00
726.00
718.50
722.00
722.00
3,025,718
Aug 4, 2026
714.00
724.50
712.84
720.50
720.50
2,618,641
Aug 3, 2026
710.00
715.00
706.50
713.00
713.00
2,365,089
Jul 31, 2026
721.50
722.00
705.50
705.50
705.50
3,315,656
Jul 30, 2026
705.50
721.00
700.00
721.00
721.00
4,657,894
Jul 29, 2026
706.00
713.00
700.50
709.50
709.50
2,093,796
Jul 28, 2026
705.00
710.00
700.50
707.00
707.00
1,894,091
Jul 27, 2026
703.00
706.50
698.50
699.00
699.00
1,502,477
Jul 24, 2026
688.00
696.50
683.00
693.50
693.50
1,503,332
Jul 23, 2026
701.00
710.31
686.50
686.50
686.50
3,709,150
Jul 22, 2026
690.00
705.50
684.50
700.50
700.50
2,085,196
Jul 21, 2026
695.00
700.00
685.75
692.50
692.50
4,158,202
Jul 20, 2026
700.00
705.50
692.00
697.50
697.50
2,159,027
Jul 17, 2026
690.50
701.50
689.50
701.50
701.50
3,067,667
Jul 16, 2026
673.00
691.50
671.00
691.50
691.50
3,168,725
Jul 15, 2026
669.50
679.00
667.50
675.00
675.00
2,370,045
Jul 14, 2026
665.00
672.50
656.50
672.50
672.50
2,066,799
Jul 13, 2026
663.50
674.50
662.00
668.00
668.00
1,628,082
Jul 10, 2026
665.00
672.50
663.00
667.00
667.00
1,302,085
Jul 9, 2026
656.00
661.00
650.50
658.00
658.00
1,533,105
Jul 8, 2026
664.00
665.00
647.00
651.50
651.50
3,854,958
Jul 7, 2026
655.50
670.50
651.50
667.50
667.50
3,092,944
Jul 6, 2026
651.50
656.50
648.93
655.00
655.00
1,265,711
Jul 3, 2026
656.00
658.00
651.00
653.00
653.00
1,167,762
Jul 2, 2026
643.00
657.00
641.50
655.00
655.00
2,794,286
Jul 1, 2026
654.50
654.50
638.50
648.50
648.50
1,964,207
Jun 30, 2026
653.00
653.50
644.50
651.00
651.00
2,502,913
Jun 29, 2026
655.00
656.00
646.00
651.50
651.50
4,064,147
Jun 26, 2026
659.00
664.50
652.00
657.00
657.00
3,806,427
Jun 25, 2026
652.00
668.00
652.00
657.00
657.00
2,087,643
Jun 24, 2026
633.00
658.50
630.50
651.00
651.00
4,989,271
Jun 23, 2026
616.50
626.00
615.00
625.50
625.50
5,434,752
Jun 22, 2026
624.00
628.00
612.75
623.50
623.50
4,905,199
Jun 19, 2026
632.00
635.00
620.31
620.50
620.50
11,981,199
Jun 18, 2026
22.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
624.50
633.00
621.50
630.50
630.50
2,725,573
Jun 17, 2026
662.00
663.50
653.00
654.50
654.28
1,965,581
Jun 16, 2026
659.00
665.00
656.00
660.00
659.78
19,949,573
Jun 15, 2026
672.00
679.50
658.00
659.00
658.78
3,741,214
Jun 12, 2026
651.50
664.00
650.00
657.00
656.78
3,449,539
Jun 11, 2026
648.00
653.00
639.00
642.00
641.78
3,458,221
Jun 10, 2026
634.50
649.50
633.50
648.50
648.28
3,489,782
Jun 9, 2026
618.50
633.00
617.00
630.00
629.79
3,056,758
Jun 8, 2026
631.50
631.50
618.50
618.50
618.29
2,046,545
Jun 5, 2026
634.00
639.00
624.00
627.50
627.29
4,884,531
Jun 4, 2026
620.00
628.70
620.00
627.00
626.79
1,840,288
Jun 3, 2026
631.00
632.00
620.50
620.50
620.29
2,023,634
Jun 2, 2026
633.00
642.00
626.00
630.50
630.29
2,573,035
Jun 1, 2026
629.50
630.50
617.00
622.50
622.29
2,197,370
May 29, 2026
640.00
645.00
629.00
629.00
628.79
7,416,848
May 28, 2026
639.50
642.50
634.50
639.00
638.78
2,485,573
May 27, 2026
640.00
646.00
637.50
638.00
637.78
1,670,099
May 26, 2026
639.50
644.50
634.00
638.50
638.28
2,593,532
May 22, 2026
622.50
630.00
617.50
630.00
629.79
3,629,370
May 21, 2026
611.50
621.00
607.00
618.00
617.79
5,873,258
May 20, 2026
594.50
613.50
589.50
612.00
611.79
3,633,509
May 19, 2026
590.50
603.05
590.50
591.00
590.80
3,086,567
May 18, 2026
581.50
592.00
570.50
589.00
588.80
2,873,465
May 15, 2026
577.50
580.00
567.34
579.50
579.30
3,613,962
May 14, 2026
572.00
585.00
569.50
583.50
583.30
2,337,622
May 13, 2026
565.00
573.00
558.00
570.50
570.31
3,017,096
May 12, 2026
576.00
576.60
563.50
563.50
563.31
2,950,205
May 11, 2026
594.00
594.50
582.70
583.00
582.80
2,615,416
May 8, 2026
584.50
598.00
580.50
591.50
591.30
3,564,836
May 7, 2026
601.50
603.50
585.50
588.57
588.37
6,832,344
May 6, 2026
586.50
606.00
584.50
602.50
602.30
3,414,917
May 5, 2026
589.00
590.50
572.50
577.00
576.80
1,577,560
May 1, 2026
596.50
596.50
584.50
589.50
589.30
509,048
Apr 30, 2026
578.50
592.50
575.50
591.00
590.80
1,918,484
Apr 29, 2026
590.50
595.50
575.50
579.00
578.80
3,997,318
Apr 28, 2026
598.50
600.50
586.50
592.50
592.30
6,199,707
Apr 27, 2026
599.00
602.00
596.00
598.50
598.30
2,215,949
Apr 24, 2026
599.50
604.50
593.00
598.00
597.80
2,151,666
Apr 23, 2026
606.00
607.00
599.00
603.00
602.80
1,508,220
Apr 22, 2026
620.50
623.50
609.50
609.50
609.29
1,954,930
Apr 21, 2026
617.50
624.50
612.50
620.50
620.29
5,008,283
Apr 20, 2026
616.50
619.00
611.00
614.50
614.29
1,986,940
Apr 17, 2026
606.00
626.00
600.93
624.00
623.79
2,663,074
Apr 16, 2026
602.50
614.00
600.50
602.50
602.30
1,932,066
Apr 15, 2026
595.50
602.50
591.40
600.50
600.30
1,851,530
Apr 14, 2026
585.50
594.50
584.00
594.50
594.30
2,422,683
Apr 13, 2026
576.50
582.50
573.50
582.50
582.30
1,837,359
Apr 10, 2026
582.00
587.00
580.50
581.00
580.80
1,606,814
Apr 9, 2026
584.50
587.50
578.50
584.00
583.80
1,856,862
Apr 8, 2026
611.50
613.50
587.00
587.00
586.80
3,110,512
Apr 7, 2026
568.00
575.06
559.50
563.50
563.31
2,372,514
Apr 2, 2026
558.00
570.50
553.50
568.00
567.81
3,583,061
Apr 1, 2026
564.50
572.00
561.50
568.50
568.31
2,790,131
Mar 31, 2026
551.50
562.50
551.50
553.00
552.81
6,809,915
Mar 30, 2026
538.50
553.50
534.50
552.00
551.81
2,646,401
Mar 27, 2026
543.50
544.50
525.00
532.00
531.82
2,412,138
Mar 26, 2026
546.00
550.00
542.00
542.00
541.82
2,796,287
Mar 25, 2026
547.00
556.00
545.50
551.50
551.31
2,962,830
Mar 24, 2026
554.00
555.00
538.99
540.50
540.32
6,804,313
Mar 23, 2026
541.50
560.00
525.90
548.00
547.81
6,862,600
Mar 20, 2026
565.50
572.00
552.72
553.00
552.81
7,384,945
Mar 19, 2026
580.50
581.50
561.00
561.00
560.81
3,757,759
Mar 18, 2026
594.00
600.50
584.50
589.50
589.30
1,915,389
Mar 17, 2026
592.50
602.50
589.50
593.00
592.80
5,839,096
Mar 16, 2026
586.00
598.50
583.84
592.00
591.80
1,525,712
Mar 13, 2026
588.00
598.50
582.00
585.50
585.30
1,410,855
Mar 12, 2026
586.00
592.50
583.50
592.00
591.80
1,974,835
Mar 11, 2026
592.00
594.50
584.25
590.00
589.80
2,176,178
Mar 10, 2026
597.50
607.50
593.50
596.50
596.30
2,475,946
Mar 9, 2026
593.00
594.50
573.00
587.50
587.30
3,343,800
Mar 6, 2026
622.00
625.10
606.00
608.50
608.29
2,495,736
Mar 5, 2026
627.00
631.50
617.50
620.00
619.79
2,786,790
Mar 4, 2026
612.00
627.00
609.50
627.00
626.79
2,830,361
Mar 3, 2026
633.00
635.00
612.50
614.00
613.79
4,240,300
Mar 2, 2026
636.50
642.00
636.00
640.00
639.78
3,042,628
Feb 27, 2026
656.00
665.50
630.00
646.50
646.28
10,977,682
Feb 26, 2026
655.00
663.00
642.50
656.50
656.28
2,274,864
Feb 25, 2026
655.00
663.52
650.50
655.00
654.78
2,653,159
Feb 24, 2026
664.00
670.50
650.50
652.50
652.28
8,478,875
Feb 23, 2026
665.00
673.00
663.40
664.50
664.27
8,500,753
Feb 20, 2026
663.50
670.50
656.00
668.50
668.27
2,629,250
Feb 19, 2026
659.50
660.50
652.29
660.50
660.28
2,120,512
Feb 18, 2026
667.50
668.75
657.00
658.00
657.78
2,160,811
Feb 17, 2026
654.50
666.00
650.00
666.00
665.77
3,010,238
Feb 16, 2026
644.50
657.50
644.26
650.50
650.28
1,749,566
Feb 13, 2026
652.50
654.00
636.50
644.00
643.78
3,373,245
Feb 12, 2026
668.00
670.50
647.50
654.50
654.28
4,016,294
Feb 11, 2026
660.00
676.50
652.00
670.50
670.27
2,234,359
Feb 10, 2026
655.50
661.50
652.00
657.50
657.28
1,386,417
Feb 9, 2026
663.00
665.50
646.50
654.50
654.28
3,580,485
Feb 6, 2026
666.50
669.50
658.50
660.00
659.78
1,613,926
Feb 5, 2026
674.50
675.00
655.29
666.00
665.77
8,553,798
Feb 4, 2026
657.00
678.50
652.30
675.00
674.77
3,939,750
Feb 3, 2026
650.00
656.00
649.00
652.00
651.78
1,793,087
Feb 2, 2026
653.50
656.50
649.50
649.50
649.28
1,998,826
Jan 30, 2026
652.50
654.00
648.50
650.50
650.28
2,614,875
Jan 29, 2026
653.00
656.78
648.00
653.50
653.28
1,096,118
Jan 28, 2026
649.50
659.00
644.50
653.50
653.28
2,204,440
Jan 27, 2026
646.50
648.50
639.75
648.00
647.78
1,563,909
Jan 26, 2026
640.00
647.00
637.00
645.00
644.78
1,957,729
Jan 23, 2026
639.50
645.00
636.50
637.50
637.28
2,037,034
Jan 22, 2026
641.50
658.07
636.00
641.00
640.78
3,066,808
Jan 21, 2026
633.50
643.50
630.00
636.00
635.78
2,082,367
Jan 20, 2026
653.00
655.50
629.00
635.00
634.78
1,895,696
Jan 19, 2026
650.00
654.00
644.50
654.00
653.78
1,892,505
Jan 16, 2026
639.00
652.00
638.00
650.00
649.78
2,728,346
Jan 15, 2026
628.00
643.50
624.00
641.50
641.28
2,251,748
Jan 14, 2026
629.00
631.29
619.00
628.00
627.79
2,370,848
Jan 13, 2026
626.00
636.50
625.00
627.50
627.29
1,633,940
Jan 12, 2026
643.50
645.50
620.00
628.00
627.79
2,489,348
Jan 9, 2026
643.50
647.00
637.92
644.00
643.78
1,728,193
Jan 8, 2026
642.00
647.00
631.50
645.00
644.78
2,912,070
Jan 7, 2026
627.50
645.00
623.50
644.50
644.28
5,358,294
Jan 6, 2026
618.00
632.50
618.00
624.50
624.29
1,698,247
Jan 5, 2026
624.50
626.25
614.00
624.50
624.29
2,088,960
Jan 2, 2026
621.50
626.53
616.50
619.50
619.29
1,181,599
Dec 31, 2025
627.00
627.00
621.50
622.00
621.79
1,051,420
Dec 30, 2025
622.50
625.50
612.00
624.50
624.29
1,058,277
Dec 29, 2025
610.00
624.50
606.00
620.00
619.79
2,021,593
Dec 24, 2025
606.50
608.50
603.00
607.50
607.29
801,653
Dec 23, 2025
608.00
610.00
602.00
605.50
605.29
1,093,450
Dec 22, 2025
599.50
603.50
596.00
603.50
603.30
969,735
Dec 19, 2025
598.50
604.00
595.50
603.00
602.80
4,998,859
Dec 18, 2025
595.50
605.00
593.50
605.00
604.79
4,105,375
Dec 17, 2025
587.50
601.00
586.00
596.00
595.80
15,230,012
Dec 16, 2025
584.50
591.00
580.50
587.00
586.80
5,426,477
Dec 15, 2025
583.50
588.00
578.50
582.50
582.30
1,899,949
Dec 12, 2025
592.00
592.00
580.00
581.00
580.80
2,867,178
Dec 11, 2025
585.00
589.50
580.50
585.50
585.30
4,883,384
Dec 10, 2025
595.50
598.50
586.00
586.50
586.30
3,698,025
Dec 9, 2025
603.50
606.78
597.46
598.00
597.80
2,235,299
Dec 8, 2025
616.50
618.00
603.00
604.00
603.80
2,901,877
Dec 5, 2025
613.50
626.00
611.00
618.00
617.79
4,007,050
Dec 4, 2025
611.50
622.00
608.00
614.00
613.79
2,237,326
Dec 3, 2025
615.00
618.50
604.50
610.50
610.29
2,660,449
Dec 2, 2025
602.50
618.50
601.50
612.00
611.79
5,852,624
Dec 1, 2025
602.00
604.00
593.50
600.50
600.30
4,996,020
Nov 28, 2025
610.00
610.00
600.50
605.00
604.79
3,837,130
Nov 27, 2025
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
597.50
628.50
594.00
605.00
604.79
11,533,041
Nov 26, 2025
596.50
613.38
588.50
612.50
612.10
12,436,112
Nov 25, 2025
590.50
597.50
586.50
594.50
594.11
3,160,599
Nov 24, 2025
592.50
593.00
585.00
588.50
588.12
4,992,532
Nov 21, 2025
586.00
593.00
583.90
589.00
588.62
2,511,168
Nov 20, 2025
599.00
600.50
586.00
588.00
587.62
4,060,805
Nov 19, 2025
602.00
605.50
594.08
597.00
596.61
2,341,971
Nov 18, 2025
596.50
604.50
595.50
599.50
599.11
2,501,908
Nov 17, 2025
615.00
619.50
602.50
608.00
607.61
5,651,304
Nov 14, 2025
635.00
635.82
611.00
613.00
612.60
6,105,199
Nov 13, 2025
643.00
647.00
639.50
647.00
646.58
6,930,409
Nov 12, 2025
644.50
647.50
641.00
641.00
640.58
2,444,130
Nov 11, 2025
646.00
650.50
641.80
646.00
645.58
3,073,904
Nov 10, 2025
643.00
645.50
639.00
640.00
639.58
1,083,753
Nov 7, 2025
637.50
644.00
636.50
642.50
642.08
1,863,897
Nov 6, 2025
634.00
645.50
632.00
638.00
637.59
3,622,933
Nov 5, 2025
630.00
640.47
626.00
630.50
630.09
2,776,211
Nov 4, 2025
592.00
629.50
592.00
627.50
627.09
4,547,200
Nov 3, 2025
621.00
625.00
614.00
615.00
614.60
1,643,598
Oct 31, 2025
629.00
631.50
620.50
621.50
621.10
2,626,971
Oct 30, 2025
640.50
643.00
628.50
630.00
629.59
1,681,575
