Land Securities Group PLC (LAND.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 712.00 | 717.50 | 706.00 | 714.50 | +0.21% | 2,311,451 |
| 2026-08-06 | 723.00 | 724.00 | 712.50 | 713.00 | -1.25% | 4,531,342 |
| 2026-08-05 | 721.00 | 726.00 | 718.50 | 722.00 | +0.21% | 3,025,718 |
| 2026-08-04 | 714.00 | 724.50 | 712.84 | 720.50 | +1.05% | 2,618,641 |
| 2026-08-03 | 710.00 | 715.00 | 706.50 | 713.00 | +1.06% | 2,365,089 |
| 2026-07-31 | 721.50 | 722.00 | 705.50 | 705.50 | -2.15% | 3,315,656 |
| 2026-07-30 | 705.50 | 721.00 | 700.00 | 721.00 | +1.62% | 4,657,894 |
| 2026-07-29 | 706.00 | 713.00 | 700.50 | 709.50 | +0.35% | 2,093,796 |
| 2026-07-28 | 705.00 | 710.00 | 700.50 | 707.00 | +1.14% | 1,894,091 |
| 2026-07-27 | 703.00 | 706.50 | 698.50 | 699.00 | +0.79% | 1,502,477 |
| 2026-07-24 | 688.00 | 696.50 | 683.00 | 693.50 | +1.02% | 1,503,332 |
| 2026-07-23 | 701.00 | 710.31 | 686.50 | 686.50 | -2.00% | 3,709,150 |
| 2026-07-22 | 690.00 | 705.50 | 684.50 | 700.50 | +1.16% | 2,085,196 |
| 2026-07-21 | 695.00 | 700.00 | 685.75 | 692.50 | -0.72% | 4,158,202 |
| 2026-07-20 | 700.00 | 705.50 | 692.00 | 697.50 | -0.57% | 2,159,027 |
| 2026-07-17 | 690.50 | 701.50 | 689.50 | 701.50 | +1.45% | 3,067,667 |
| 2026-07-16 | 673.00 | 691.50 | 671.00 | 691.50 | +2.44% | 3,168,725 |
| 2026-07-15 | 669.50 | 679.00 | 667.50 | 675.00 | +0.37% | 2,370,045 |
| 2026-07-14 | 665.00 | 672.50 | 656.50 | 672.50 | +0.67% | 2,066,799 |
| 2026-07-13 | 663.50 | 674.50 | 662.00 | 668.00 | +0.15% | 1,628,082 |
| 2026-07-10 | 665.00 | 672.50 | 663.00 | 667.00 | +1.37% | 1,302,085 |
| 2026-07-09 | 656.00 | 661.00 | 650.50 | 658.00 | +1.00% | 1,533,105 |
| 2026-07-08 | 664.00 | 665.00 | 647.00 | 651.50 | -2.40% | 3,854,958 |
| 2026-07-07 | 655.50 | 670.50 | 651.50 | 667.50 | +1.91% | 3,092,944 |
| 2026-07-06 | 651.50 | 656.50 | 648.93 | 655.00 | +0.31% | 1,265,711 |
| 2026-07-03 | 656.00 | 658.00 | 651.00 | 653.00 | -0.31% | 1,167,762 |
| 2026-07-02 | 643.00 | 657.00 | 641.50 | 655.00 | +1.00% | 2,794,286 |
| 2026-07-01 | 654.50 | 654.50 | 638.50 | 648.50 | -0.38% | 1,964,207 |
| 2026-06-30 | 653.00 | 653.50 | 644.50 | 651.00 | -0.08% | 2,502,913 |
| 2026-06-29 | 655.00 | 656.00 | 646.00 | 651.50 | -0.84% | 4,064,147 |
| 2026-06-26 | 659.00 | 664.50 | 652.00 | 657.00 | +0.00% | 3,806,427 |
| 2026-06-25 | 652.00 | 668.00 | 652.00 | 657.00 | +0.92% | 2,087,643 |
| 2026-06-24 | 633.00 | 658.50 | 630.50 | 651.00 | +4.08% | 4,989,271 |
| 2026-06-23 | 616.50 | 626.00 | 615.00 | 625.50 | +0.32% | 5,434,752 |
| 2026-06-22 | 624.00 | 628.00 | 612.75 | 623.50 | +0.48% | 4,905,199 |
| 2026-06-19 | 632.00 | 635.00 | 620.31 | 620.50 | -1.59% | 11,981,199 |
| 2026-06-18 | 624.50 | 633.00 | 621.50 | 630.50 | -3.67% | 2,725,573 |
| 2026-06-17 | 662.00 | 663.50 | 653.00 | 654.50 | -0.83% | 1,965,581 |
| 2026-06-16 | 659.00 | 665.00 | 656.00 | 660.00 | +0.15% | 19,949,573 |
| 2026-06-15 | 672.00 | 679.50 | 658.00 | 659.00 | +0.30% | 3,741,214 |
| 2026-06-12 | 651.50 | 664.00 | 650.00 | 657.00 | +2.34% | 3,449,540 |
| 2026-06-11 | 648.00 | 653.00 | 639.00 | 642.00 | -1.00% | 3,458,221 |
| 2026-06-10 | 634.50 | 649.50 | 633.50 | 648.50 | +2.94% | 3,489,783 |
| 2026-06-09 | 618.50 | 633.00 | 617.00 | 630.00 | +1.86% | 3,056,759 |
| 2026-06-08 | 631.50 | 631.50 | 618.50 | 618.50 | -1.43% | 2,046,545 |
| 2026-06-05 | 634.00 | 639.00 | 624.00 | 627.50 | +0.08% | 4,884,531 |
| 2026-06-04 | 620.00 | 628.70 | 620.00 | 627.00 | +1.05% | 1,840,288 |
| 2026-06-03 | 631.00 | 632.00 | 620.50 | 620.50 | -1.59% | 2,023,634 |
| 2026-06-02 | 633.00 | 642.00 | 626.00 | 630.50 | +1.29% | 2,573,035 |
| 2026-06-01 | 629.50 | 630.50 | 617.00 | 622.50 | -1.03% | 2,197,370 |
| 2026-05-29 | 640.00 | 645.00 | 629.00 | 629.00 | -1.56% | 7,416,848 |
| 2026-05-28 | 639.50 | 642.50 | 634.50 | 639.00 | +0.16% | 2,485,573 |
| 2026-05-27 | 640.00 | 646.00 | 637.50 | 638.00 | -0.08% | 1,670,099 |
| 2026-05-26 | 639.50 | 644.50 | 634.00 | 638.50 | +1.35% | 2,593,532 |
| 2026-05-22 | 622.50 | 630.00 | 617.50 | 630.00 | +1.94% | 3,629,370 |
| 2026-05-21 | 611.50 | 621.00 | 607.00 | 618.00 | +0.98% | 5,873,258 |
| 2026-05-20 | 594.50 | 613.50 | 589.50 | 612.00 | +3.55% | 3,633,509 |
| 2026-05-19 | 590.50 | 603.05 | 590.50 | 591.00 | +0.34% | 3,086,567 |
| 2026-05-18 | 581.50 | 592.00 | 570.50 | 589.00 | +1.64% | 2,873,465 |
| 2026-05-15 | 577.50 | 580.00 | 567.34 | 579.50 | -0.69% | 3,613,962 |
| 2026-05-14 | 572.00 | 585.00 | 569.50 | 583.50 | +2.28% | 2,337,622 |
| 2026-05-13 | 565.00 | 573.00 | 558.00 | 570.50 | +1.24% | 3,017,096 |
| 2026-05-12 | 576.00 | 576.60 | 563.50 | 563.50 | -3.34% | 2,950,205 |
| 2026-05-11 | 594.00 | 594.50 | 582.70 | 583.00 | -1.44% | 2,615,416 |
| 2026-05-08 | 584.50 | 598.00 | 580.50 | 591.50 | +0.50% | 3,564,836 |
| 2026-05-07 | 601.50 | 603.50 | 585.50 | 588.57 | -2.31% | 6,832,344 |
| 2026-05-06 | 586.50 | 606.00 | 584.50 | 602.50 | +4.42% | 3,414,917 |
| 2026-05-05 | 589.00 | 590.50 | 572.50 | 577.00 | -2.12% | 1,577,560 |
| 2026-05-01 | 596.50 | 596.50 | 584.50 | 589.50 | -0.25% | 509,048 |
| 2026-04-30 | 578.50 | 592.50 | 575.50 | 591.00 | +2.07% | 1,918,484 |
| 2026-04-29 | 590.50 | 595.50 | 575.50 | 579.00 | -2.28% | 3,997,318 |
| 2026-04-28 | 598.50 | 600.50 | 586.50 | 592.50 | -1.00% | 6,199,707 |
| 2026-04-27 | 599.00 | 602.00 | 596.00 | 598.50 | +0.08% | 2,215,949 |
| 2026-04-24 | 599.50 | 604.50 | 593.00 | 598.00 | -0.83% | 2,151,666 |
| 2026-04-23 | 606.00 | 607.00 | 599.00 | 603.00 | -1.07% | 1,508,220 |
| 2026-04-22 | 620.50 | 623.50 | 609.50 | 609.50 | -1.77% | 1,954,930 |
| 2026-04-21 | 617.50 | 624.50 | 612.50 | 620.50 | +0.98% | 5,008,283 |
| 2026-04-20 | 616.50 | 619.00 | 611.00 | 614.50 | -1.52% | 1,986,940 |
| 2026-04-17 | 606.00 | 626.00 | 600.93 | 624.00 | +3.57% | 2,663,074 |
| 2026-04-16 | 602.50 | 614.00 | 600.50 | 602.50 | +0.33% | 1,932,066 |
| 2026-04-15 | 595.50 | 602.50 | 591.40 | 600.50 | +1.01% | 1,851,530 |
| 2026-04-14 | 585.50 | 594.50 | 584.00 | 594.50 | +2.06% | 2,422,683 |
| 2026-04-13 | 576.50 | 582.50 | 573.50 | 582.50 | +0.26% | 1,837,359 |
| 2026-04-10 | 582.00 | 587.00 | 580.50 | 581.00 | -0.51% | 1,606,814 |
| 2026-04-09 | 584.50 | 587.50 | 578.50 | 584.00 | -0.51% | 1,856,862 |
| 2026-04-08 | 611.50 | 613.50 | 587.00 | 587.00 | +4.17% | 3,110,512 |
| 2026-04-07 | 568.00 | 575.06 | 559.50 | 563.50 | -0.79% | 2,372,514 |
| 2026-04-02 | 558.00 | 570.50 | 553.50 | 568.00 | -0.09% | 3,583,061 |
| 2026-04-01 | 564.50 | 572.00 | 561.50 | 568.50 | +2.80% | 2,790,131 |
| 2026-03-31 | 551.50 | 562.50 | 551.50 | 553.00 | +0.18% | 6,809,915 |
| 2026-03-30 | 538.50 | 553.50 | 534.50 | 552.00 | +3.76% | 2,646,401 |
| 2026-03-27 | 543.50 | 544.50 | 525.00 | 532.00 | -1.85% | 2,412,138 |
| 2026-03-26 | 546.00 | 550.00 | 542.00 | 542.00 | -1.72% | 2,796,287 |
| 2026-03-25 | 547.00 | 556.00 | 545.50 | 551.50 | +2.04% | 2,962,830 |
| 2026-03-24 | 554.00 | 555.00 | 538.99 | 540.50 | -1.37% | 6,804,313 |
| 2026-03-23 | 541.50 | 560.00 | 525.90 | 548.00 | -0.90% | 6,862,600 |
| 2026-03-20 | 565.50 | 572.00 | 552.72 | 553.00 | -1.43% | 7,384,945 |
| 2026-03-19 | 580.50 | 581.50 | 561.00 | 561.00 | -4.83% | 3,757,759 |
| 2026-03-18 | 594.00 | 600.50 | 584.50 | 589.50 | -0.59% | 1,915,389 |
| 2026-03-17 | 592.50 | 602.50 | 589.50 | 593.00 | +0.17% | 5,839,096 |
| 2026-03-16 | 586.00 | 598.50 | 583.84 | 592.00 | +1.11% | 1,525,712 |
| 2026-03-13 | 588.00 | 598.50 | 582.00 | 585.50 | -1.10% | 1,410,855 |
| 2026-03-12 | 586.00 | 592.50 | 583.50 | 592.00 | +0.34% | 1,974,835 |
| 2026-03-11 | 592.00 | 594.50 | 584.25 | 590.00 | -1.09% | 2,176,178 |
| 2026-03-10 | 597.50 | 607.50 | 593.50 | 596.50 | +1.53% | 2,475,947 |
| 2026-03-09 | 593.00 | 594.50 | 573.00 | 587.50 | -3.45% | 3,343,801 |
| 2026-03-06 | 622.00 | 625.10 | 606.00 | 608.50 | -1.85% | 2,495,736 |
| 2026-03-05 | 627.00 | 631.50 | 617.50 | 620.00 | -1.12% | 2,786,790 |
| 2026-03-04 | 612.00 | 627.00 | 609.50 | 627.00 | +2.12% | 2,830,361 |
| 2026-03-03 | 633.00 | 635.00 | 612.50 | 614.00 | -4.06% | 4,240,300 |
| 2026-03-02 | 636.50 | 642.00 | 636.00 | 640.00 | -1.01% | 3,042,628 |
| 2026-02-27 | 656.00 | 665.50 | 630.00 | 646.50 | -1.52% | 10,977,682 |
| 2026-02-26 | 655.00 | 663.00 | 642.50 | 656.50 | +0.23% | 2,274,864 |
| 2026-02-25 | 655.00 | 663.52 | 650.50 | 655.00 | +0.38% | 2,653,159 |
| 2026-02-24 | 664.00 | 670.50 | 650.50 | 652.50 | -1.81% | 8,478,875 |
| 2026-02-23 | 665.00 | 673.00 | 663.40 | 664.50 | -0.60% | 8,500,753 |
| 2026-02-20 | 663.50 | 670.50 | 656.00 | 668.50 | +1.21% | 2,629,250 |
| 2026-02-19 | 659.50 | 660.50 | 652.29 | 660.50 | +0.38% | 2,120,512 |
| 2026-02-18 | 667.50 | 668.75 | 657.00 | 658.00 | -1.20% | 2,160,811 |
| 2026-02-17 | 654.50 | 666.00 | 650.00 | 666.00 | +2.38% | 3,010,238 |
| 2026-02-16 | 644.50 | 657.50 | 644.26 | 650.50 | +1.01% | 1,749,566 |
| 2026-02-13 | 652.50 | 654.00 | 636.50 | 644.00 | -1.60% | 3,373,245 |
| 2026-02-12 | 668.00 | 670.50 | 647.50 | 654.50 | -2.39% | 4,016,294 |
| 2026-02-11 | 660.00 | 676.50 | 652.00 | 670.50 | +1.98% | 2,234,359 |
| 2026-02-10 | 655.50 | 661.50 | 652.00 | 657.50 | +0.46% | 1,386,417 |
| 2026-02-09 | 663.00 | 665.50 | 646.50 | 654.50 | -0.83% | 3,580,485 |
| 2026-02-06 | 666.50 | 669.50 | 658.50 | 660.00 | -0.90% | 1,613,926 |
| 2026-02-05 | 674.50 | 675.00 | 655.29 | 666.00 | -1.33% | 8,553,798 |
| 2026-02-04 | 657.00 | 678.50 | 652.30 | 675.00 | +3.53% | 3,939,750 |
| 2026-02-03 | 650.00 | 656.00 | 649.00 | 652.00 | +0.38% | 1,793,087 |
| 2026-02-02 | 653.50 | 656.50 | 649.50 | 649.50 | -0.15% | 1,998,826 |
| 2026-01-30 | 652.50 | 654.00 | 648.50 | 650.50 | -0.46% | 2,614,875 |
| 2026-01-29 | 653.00 | 656.78 | 648.00 | 653.50 | +0.00% | 1,096,118 |
| 2026-01-28 | 649.50 | 659.00 | 644.50 | 653.50 | +0.85% | 2,204,440 |
| 2026-01-27 | 646.50 | 648.50 | 639.75 | 648.00 | +0.47% | 1,563,909 |
| 2026-01-26 | 640.00 | 647.00 | 637.00 | 645.00 | +1.18% | 1,957,729 |
| 2026-01-23 | 639.50 | 645.00 | 636.50 | 637.50 | -0.55% | 2,037,034 |
| 2026-01-22 | 641.50 | 658.07 | 636.00 | 641.00 | +0.79% | 3,066,808 |
| 2026-01-21 | 633.50 | 643.50 | 630.00 | 636.00 | +0.16% | 2,082,367 |
| 2026-01-20 | 653.00 | 655.50 | 629.00 | 635.00 | -2.91% | 1,895,696 |
| 2026-01-19 | 650.00 | 654.00 | 644.50 | 654.00 | +0.62% | 1,892,505 |
| 2026-01-16 | 639.00 | 652.00 | 638.00 | 650.00 | +1.33% | 2,728,346 |
| 2026-01-15 | 628.00 | 643.50 | 624.00 | 641.50 | +2.15% | 2,251,748 |
| 2026-01-14 | 629.00 | 631.29 | 619.00 | 628.00 | +0.08% | 2,370,848 |
| 2026-01-13 | 626.00 | 636.50 | 625.00 | 627.50 | -0.08% | 1,633,940 |
| 2026-01-12 | 643.50 | 645.50 | 620.00 | 628.00 | -2.48% | 2,489,348 |
| 2026-01-09 | 643.50 | 647.00 | 637.92 | 644.00 | -0.16% | 1,728,193 |
| 2026-01-08 | 642.00 | 647.00 | 631.50 | 645.00 | +0.08% | 2,912,070 |
| 2026-01-07 | 627.50 | 645.00 | 623.50 | 644.50 | +3.20% | 5,358,294 |
| 2026-01-06 | 618.00 | 632.50 | 618.00 | 624.50 | +0.00% | 1,698,247 |
| 2026-01-05 | 624.50 | 626.25 | 614.00 | 624.50 | +0.81% | 2,088,960 |
| 2026-01-02 | 621.50 | 626.52 | 616.50 | 619.50 | -0.40% | 1,181,599 |
| 2025-12-31 | 627.00 | 627.00 | 621.50 | 622.00 | -0.40% | 1,051,420 |
| 2025-12-30 | 622.50 | 625.50 | 612.00 | 624.50 | +0.73% | 1,058,277 |
| 2025-12-29 | 610.00 | 624.50 | 606.00 | 620.00 | +2.06% | 2,021,593 |
| 2025-12-24 | 606.50 | 608.50 | 603.00 | 607.50 | +0.33% | 801,653 |
| 2025-12-23 | 608.00 | 610.00 | 602.00 | 605.50 | +0.33% | 1,093,450 |
| 2025-12-22 | 599.50 | 603.50 | 596.00 | 603.50 | +0.08% | 969,735 |
| 2025-12-19 | 598.50 | 604.00 | 595.50 | 603.00 | -0.33% | 4,998,859 |
| 2025-12-18 | 595.50 | 605.00 | 593.50 | 605.00 | +1.51% | 4,105,375 |
| 2025-12-17 | 587.50 | 601.00 | 586.00 | 596.00 | +1.53% | 15,230,012 |
| 2025-12-16 | 584.50 | 591.00 | 580.50 | 587.00 | +0.77% | 5,426,477 |
| 2025-12-15 | 583.50 | 588.00 | 578.50 | 582.50 | +0.26% | 1,899,949 |
| 2025-12-12 | 592.00 | 592.00 | 580.00 | 581.00 | -0.77% | 2,867,178 |
| 2025-12-11 | 585.00 | 589.50 | 580.50 | 585.50 | -0.17% | 4,883,384 |
| 2025-12-10 | 595.50 | 598.50 | 586.00 | 586.50 | -1.92% | 3,698,025 |
| 2025-12-09 | 603.50 | 606.77 | 597.46 | 598.00 | -0.99% | 2,235,299 |
| 2025-12-08 | 616.50 | 618.00 | 603.00 | 604.00 | -2.27% | 2,901,877 |
| 2025-12-05 | 613.50 | 626.00 | 611.00 | 618.00 | +0.65% | 4,007,050 |
| 2025-12-04 | 611.50 | 622.00 | 608.00 | 614.00 | +0.57% | 2,237,326 |
| 2025-12-03 | 615.00 | 618.50 | 604.50 | 610.50 | -0.25% | 2,660,449 |
| 2025-12-02 | 602.50 | 618.50 | 601.50 | 612.00 | +1.92% | 5,852,624 |
| 2025-12-01 | 602.00 | 604.00 | 593.50 | 600.50 | -0.74% | 4,996,020 |
| 2025-11-28 | 610.00 | 610.00 | 600.50 | 605.00 | +0.00% | 3,837,130 |
| 2025-11-27 | 597.50 | 628.50 | 594.00 | 605.00 | -1.22% | 11,533,041 |
| 2025-11-26 | 596.50 | 613.38 | 588.50 | 612.50 | +3.03% | 12,436,112 |
| 2025-11-25 | 590.50 | 597.50 | 586.50 | 594.50 | +1.02% | 3,160,599 |
| 2025-11-24 | 592.50 | 593.00 | 585.00 | 588.50 | -0.08% | 4,992,533 |
| 2025-11-21 | 586.00 | 593.00 | 583.90 | 589.00 | +0.17% | 2,511,168 |
| 2025-11-20 | 599.00 | 600.50 | 586.00 | 588.00 | -1.51% | 4,060,805 |
| 2025-11-19 | 602.00 | 605.50 | 594.08 | 597.00 | -0.42% | 2,341,971 |
| 2025-11-18 | 596.50 | 604.50 | 595.50 | 599.50 | -1.40% | 2,501,908 |
| 2025-11-17 | 615.00 | 619.50 | 602.50 | 608.00 | -0.82% | 5,651,304 |
| 2025-11-14 | 635.00 | 635.82 | 611.00 | 613.00 | -5.26% | 6,105,199 |
| 2025-11-13 | 643.00 | 647.00 | 639.50 | 647.00 | +0.94% | 6,930,410 |
| 2025-11-12 | 644.50 | 647.50 | 641.00 | 641.00 | -0.77% | 2,444,130 |
| 2025-11-11 | 646.00 | 650.50 | 641.80 | 646.00 | +0.94% | 3,073,905 |
| 2025-11-10 | 643.00 | 645.50 | 639.00 | 640.00 | -0.39% | 1,083,754 |
| 2025-11-07 | 637.50 | 644.00 | 636.50 | 642.50 | +0.71% | 1,863,898 |
| 2025-11-06 | 634.00 | 645.50 | 632.00 | 638.00 | +1.19% | 3,622,933 |
| 2025-11-05 | 630.00 | 640.47 | 626.00 | 630.50 | +0.48% | 2,776,212 |
| 2025-11-04 | 592.00 | 629.50 | 592.00 | 627.50 | +2.03% | 4,547,201 |
| 2025-11-03 | 621.00 | 625.00 | 614.00 | 615.00 | -1.05% | 1,643,598 |
| 2025-10-31 | 629.00 | 631.50 | 620.50 | 621.50 | -1.35% | 2,626,972 |
| 2025-10-30 | 640.50 | 643.00 | 628.50 | 630.00 | -1.56% | 1,681,576 |
| 2025-10-29 | 641.00 | 645.50 | 637.00 | 640.00 | +0.08% | 2,585,825 |
| 2025-10-28 | 646.00 | 647.00 | 634.00 | 639.50 | -0.85% | 1,885,053 |
| 2025-10-27 | 650.00 | 652.50 | 643.81 | 645.00 | -0.77% | 3,649,434 |
| 2025-10-24 | 647.50 | 650.00 | 636.50 | 650.00 | +0.70% | 2,041,283 |
| 2025-10-23 | 645.50 | 651.00 | 641.00 | 645.50 | +0.00% | 3,481,911 |
| 2025-10-22 | 635.50 | 648.50 | 632.50 | 645.50 | +2.87% | 2,877,828 |
| 2025-10-21 | 622.00 | 629.00 | 621.00 | 627.50 | +1.05% | 1,873,503 |
| 2025-10-20 | 620.00 | 624.50 | 615.00 | 621.00 | +0.08% | 1,797,780 |
| 2025-10-17 | 616.50 | 620.50 | 612.50 | 620.50 | -0.08% | 2,226,967 |
| 2025-10-16 | 624.00 | 625.50 | 617.00 | 621.00 | +0.00% | 2,038,125 |
| 2025-10-15 | 614.50 | 638.50 | 612.70 | 621.00 | +1.80% | 7,683,416 |
| 2025-10-14 | 601.00 | 616.44 | 600.27 | 610.00 | +1.33% | 6,746,867 |
| 2025-10-13 | 588.50 | 602.50 | 586.00 | 602.00 | +2.56% | 2,540,386 |
| 2025-10-10 | 592.00 | 597.50 | 586.00 | 587.00 | -0.51% | 2,129,966 |
| 2025-10-09 | 586.50 | 595.50 | 586.50 | 590.00 | +0.43% | 8,839,370 |
| 2025-10-08 | 593.00 | 595.50 | 584.50 | 587.50 | -1.18% | 2,655,215 |
| 2025-10-07 | 599.50 | 601.00 | 594.50 | 594.50 | -1.08% | 2,383,835 |
| 2025-10-06 | 597.50 | 604.50 | 592.00 | 601.00 | +0.42% | 2,001,989 |
| 2025-10-03 | 587.50 | 598.50 | 584.00 | 598.50 | +2.05% | 3,134,338 |
| 2025-10-02 | 597.00 | 599.00 | 583.50 | 586.50 | -1.84% | 1,940,981 |
| 2025-10-01 | 581.50 | 597.50 | 577.50 | 597.50 | +2.66% | 4,083,496 |
| 2025-09-30 | 581.50 | 582.00 | 573.50 | 582.00 | +0.00% | 3,604,524 |
| 2025-09-29 | 581.00 | 583.00 | 575.50 | 582.00 | +0.52% | 5,037,943 |
| 2025-09-26 | 575.00 | 582.50 | 574.00 | 579.00 | +0.70% | 2,265,917 |
| 2025-09-25 | 575.50 | 579.50 | 572.00 | 575.00 | -0.95% | 2,707,304 |
| 2025-09-24 | 574.50 | 586.00 | 572.50 | 580.50 | +0.87% | 9,311,997 |
| 2025-09-23 | 565.00 | 590.00 | 564.00 | 575.50 | +2.22% | 16,857,000 |
| 2025-09-22 | 560.00 | 569.50 | 553.50 | 563.00 | +0.27% | 6,141,576 |
| 2025-09-19 | 557.00 | 566.50 | 552.00 | 561.50 | +1.35% | 11,234,460 |
| 2025-09-18 | 546.50 | 561.95 | 545.00 | 554.00 | +0.73% | 5,427,647 |
| 2025-09-17 | 547.50 | 552.00 | 545.93 | 550.00 | +0.92% | 1,849,500 |
| 2025-09-16 | 556.50 | 559.50 | 545.00 | 545.00 | -1.62% | 1,880,561 |
| 2025-09-15 | 544.50 | 554.00 | 542.00 | 554.00 | +1.74% | 3,149,168 |
| 2025-09-12 | 550.50 | 552.00 | 539.50 | 544.50 | -0.91% | 1,786,152 |
| 2025-09-11 | 542.00 | 549.50 | 541.00 | 549.50 | +1.38% | 2,504,863 |
| 2025-09-10 | 546.00 | 552.00 | 538.00 | 542.00 | -0.73% | 2,380,083 |
| 2025-09-09 | 543.00 | 551.50 | 542.50 | 546.00 | +0.83% | 1,657,900 |
| 2025-09-08 | 541.00 | 546.88 | 539.50 | 541.50 | +0.37% | 2,085,604 |
| 2025-09-05 | 538.50 | 543.50 | 532.00 | 539.50 | +0.75% | 2,416,323 |
| 2025-09-04 | 535.00 | 541.50 | 534.00 | 535.50 | +0.28% | 1,918,780 |
| 2025-09-03 | 529.50 | 537.00 | 522.50 | 534.00 | +0.95% | 2,681,284 |
| 2025-09-02 | 550.00 | 551.00 | 528.50 | 529.00 | -4.17% | 2,766,858 |
| 2025-09-01 | 553.00 | 555.50 | 551.00 | 552.00 | -0.36% | 921,508 |
| 2025-08-29 | 560.00 | 560.50 | 551.00 | 554.00 | -0.89% | 2,509,229 |
| 2025-08-28 | 570.00 | 573.00 | 555.00 | 559.00 | -2.19% | 3,120,103 |
| 2025-08-27 | 569.50 | 578.50 | 568.50 | 571.50 | +0.00% | 1,207,959 |
| 2025-08-26 | 580.00 | 580.50 | 567.50 | 571.50 | -1.12% | 4,181,931 |
| 2025-08-22 | 573.00 | 580.00 | 569.00 | 578.00 | +0.61% | 1,152,796 |
| 2025-08-21 | 577.00 | 577.50 | 568.50 | 574.50 | -0.26% | 1,194,600 |
| 2025-08-20 | 569.00 | 576.00 | 565.00 | 576.00 | +1.59% | 1,800,113 |
| 2025-08-19 | 567.00 | 570.50 | 565.00 | 567.00 | -0.18% | 1,271,233 |
| 2025-08-18 | 577.00 | 578.00 | 568.00 | 568.00 | -1.05% | 1,288,907 |
| 2025-08-15 | 584.00 | 584.00 | 572.00 | 574.00 | -0.61% | 1,539,399 |
| 2025-08-14 | 577.50 | 581.00 | 573.50 | 577.50 | +0.09% | 1,343,784 |
| 2025-08-13 | 576.50 | 578.00 | 571.00 | 577.00 | +0.70% | 1,839,164 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.84%). Worst month: Mar (-7.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Land Securities Group PLC's (LAND.LSE) latest close?
714.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is LAND.LSE's 52-week high and low?
726.00 high and 522.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Land Securities Group PLC's strongest and weakest month historically?
Historically, LAND.LSE's strongest calendar month has been May (average +5.84%) and its weakest Mar (average -7.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.