£6,339
0,45%
Echtzeit-Aktienkurs LAND SECURITIES GROUP PLC
Bid:
Ask:
Aktienkurse zur LAND SECURITIES GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,30 | 6,36 | 6,28 | 6,33 | 0,28% | 250.486,00 |
| 30.06.2025 | 6,36 | 6,37 | 6,28 | 6,31 | -0,35% | 266.202,00 |
| 27.06.2025 | 6,33 | 6,37 | 6,31 | 6,33 | -0,05% | 165.739,00 |
| 26.06.2025 | 6,26 | 6,35 | 6,23 | 6,34 | 1,77% | 398.138,00 |
| 25.06.2025 | 6,28 | 6,29 | 6,20 | 6,23 | -0,48% | 300.269,00 |
| 24.06.2025 | 6,25 | 6,30 | 6,22 | 6,26 | 0,72% | 195.280,00 |
| 23.06.2025 | 6,19 | 6,24 | 6,19 | 6,21 | -0,72% | 163.499,00 |
| 20.06.2025 | 6,25 | 6,31 | 6,24 | 6,26 | 0,56% | 680.401,00 |
| 19.06.2025 | 6,23 | 6,25 | 6,19 | 6,22 | -0,64% | 229.061,00 |
| 18.06.2025 | 6,19 | 6,26 | 6,17 | 6,26 | 1,21% | 315.330,00 |
| 17.06.2025 | 6,12 | 6,19 | 6,12 | 6,19 | 0,08% | 459.957,00 |
| 16.06.2025 | 6,18 | 6,19 | 6,13 | 6,18 | 0,19% | 212.566,00 |
| 13.06.2025 | 6,23 | 6,23 | 6,16 | 6,17 | -1,00% | 411.682,00 |
| 12.06.2025 | 6,17 | 6,25 | 6,15 | 6,23 | -1,27% | 282.213,00 |
| 11.06.2025 | 6,35 | 6,35 | 6,29 | 6,31 | -0,55% | 183.282,00 |
| 10.06.2025 | 6,30 | 6,38 | 6,28 | 6,35 | 1,60% | 146.107,00 |
| 09.06.2025 | 6,24 | 6,26 | 6,22 | 6,25 | 0,43% | 49.651,00 |
| 06.06.2025 | 6,22 | 6,26 | 6,21 | 6,22 | -0,03% | 139.076,00 |
| 05.06.2025 | 6,26 | 6,26 | 6,17 | 6,22 | -0,24% | 257.778,00 |
| 04.06.2025 | 6,30 | 6,32 | 6,21 | 6,24 | -1,27% | 536.441,00 |
| 03.06.2025 | 6,38 | 6,40 | 6,29 | 6,32 | -0,55% | 345.179,00 |
| 02.06.2025 | 6,32 | 6,36 | 6,27 | 6,35 | 0,16% | 220.654,00 |
| 30.05.2025 | 6,32 | 6,39 | 6,32 | 6,34 | 0,44% | 383.760,00 |
| 29.05.2025 | 6,26 | 6,32 | 6,23 | 6,31 | 1,00% | 486.627,00 |
| 28.05.2025 | 6,25 | 6,29 | 6,22 | 6,25 | 0,32% | 358.020,00 |
| 27.05.2025 | 6,20 | 6,27 | 6,16 | 6,23 | 1,21% | 683.492,00 |
| 26.05.2025 | 6,21 | 6,21 | 6,14 | 6,16 | 1,08% | - |
| 23.05.2025 | 6,07 | 6,09 | 5,96 | 6,09 | 1,08% | 474.730,00 |
| 22.05.2025 | 6,13 | 6,13 | 6,01 | 6,03 | -2,11% | 558.676,00 |
| 21.05.2025 | 6,11 | 6,19 | 6,10 | 6,16 | 0,49% | 315.919,00 |
| 20.05.2025 | 6,06 | 6,14 | 6,03 | 6,13 | 1,49% | 529.817,00 |
| 19.05.2025 | 6,02 | 6,04 | 5,90 | 6,04 | -0,03% | 208.935,00 |
| 16.05.2025 | 5,99 | 6,05 | 5,88 | 6,04 | 0,03% | 338.240,00 |
| 15.05.2025 | 5,92 | 6,04 | 5,86 | 6,04 | 1,94% | 1.036.343,00 |
| 14.05.2025 | 5,92 | 5,96 | 5,88 | 5,92 | 0,25% | 386.962,00 |
| 13.05.2025 | 5,95 | 5,97 | 5,85 | 5,91 | -1,01% | 278.760,00 |
| 12.05.2025 | 6,01 | 6,06 | 5,87 | 5,97 | -0,58% | 389.394,00 |
| 09.05.2025 | 5,95 | 6,01 | 5,92 | 6,00 | 1,35% | 211.926,00 |
| 08.05.2025 | 6,09 | 6,10 | 5,91 | 5,92 | -2,39% | 386.867,00 |
| 07.05.2025 | 6,10 | 6,10 | 6,00 | 6,07 | -0,49% | 365.775,00 |
| 06.05.2025 | 6,08 | 6,14 | 6,05 | 6,10 | 0,21% | 386.638,00 |
| 05.05.2025 | 6,04 | 6,10 | 5,99 | 6,08 | 0,92% | - |
| 02.05.2025 | 6,04 | 6,07 | 6,01 | 6,03 | -0,05% | 362.431,00 |
| 01.05.2025 | 5,93 | 6,04 | 5,92 | 6,03 | 1,77% | 193.990,00 |
| 30.04.2025 | 5,89 | 5,93 | 5,85 | 5,93 | 1,20% | 377.150,00 |
| 29.04.2025 | 5,89 | 5,94 | 5,85 | 5,86 | 0,09% | 492.711,00 |
| 28.04.2025 | 5,83 | 5,87 | 5,79 | 5,85 | 1,04% | 391.002,00 |
| 25.04.2025 | 5,82 | 5,84 | 5,78 | 5,79 | -0,17% | 343.579,00 |
| 24.04.2025 | 5,78 | 5,89 | 5,78 | 5,80 | 0,69% | 324.997,00 |
| 23.04.2025 | 5,86 | 5,88 | 5,73 | 5,76 | -0,95% | 430.197,00 |
| 22.04.2025 | 5,78 | 5,88 | 5,78 | 5,82 | 0,38% | 289.358,00 |
| 17.04.2025 | 5,66 | 5,80 | 5,64 | 5,79 | 2,35% | 432.109,00 |
| 16.04.2025 | 5,54 | 5,67 | 5,53 | 5,66 | 2,44% | 459.057,00 |
| 15.04.2025 | 5,43 | 5,54 | 5,43 | 5,53 | 1,84% | 269.031,00 |
| 14.04.2025 | 5,39 | 5,44 | 5,35 | 5,43 | 1,78% | 356.243,00 |
| 11.04.2025 | 5,29 | 5,36 | 5,22 | 5,33 | 1,33% | 526.361,00 |
| 10.04.2025 | 5,34 | 5,36 | 5,24 | 5,26 | 5,33% | 532.368,00 |
| 09.04.2025 | 5,12 | 5,14 | 4,91 | 4,99 | -4,33% | 535.410,00 |
| 08.04.2025 | 5,11 | 5,27 | 5,02 | 5,22 | 2,76% | 710.288,00 |
| 07.04.2025 | 5,15 | 5,37 | 5,08 | 5,08 | -5,66% | 583.066,00 |
| 04.04.2025 | 5,61 | 5,67 | 5,38 | 5,39 | -4,35% | 658.719,00 |
| 03.04.2025 | 5,51 | 5,69 | 5,48 | 5,63 | 2,27% | 826.476,00 |
| 02.04.2025 | 5,49 | 5,51 | 5,46 | 5,51 | -0,36% | 364.823,00 |
| 01.04.2025 | 5,54 | 5,57 | 5,51 | 5,53 | 0,45% | 403.326,00 |
| 31.03.2025 | 5,53 | 5,55 | 5,47 | 5,50 | -0,87% | 393.122,00 |
| 28.03.2025 | 5,41 | 5,57 | 5,41 | 5,55 | 2,55% | 514.189,00 |
| 27.03.2025 | 5,46 | 5,48 | 5,39 | 5,41 | -0,82% | 644.150,00 |
| 26.03.2025 | 5,50 | 5,50 | 5,39 | 5,46 | -0,55% | 724.755,00 |
| 25.03.2025 | 5,55 | 5,59 | 5,47 | 5,49 | -1,79% | 390.909,00 |
| 24.03.2025 | 5,67 | 5,69 | 5,57 | 5,59 | -1,81% | 467.946,00 |
| 21.03.2025 | 5,67 | 5,70 | 5,63 | 5,69 | 0,72% | 964.942,00 |
| 20.03.2025 | 5,66 | 5,71 | 5,64 | 5,65 | 0,49% | 650.282,00 |
| 19.03.2025 | 5,64 | 5,65 | 5,60 | 5,62 | -0,40% | 502.279,00 |
| 18.03.2025 | 5,67 | 5,69 | 5,63 | 5,64 | 0,04% | 607.327,00 |
| 17.03.2025 | 5,62 | 5,68 | 5,61 | 5,64 | 0,41% | 516.735,00 |
| 14.03.2025 | 5,57 | 5,63 | 5,52 | 5,62 | 0,75% | 494.623,00 |
| 13.03.2025 | 5,58 | 5,60 | 5,51 | 5,58 | -0,27% | 660.170,00 |
| 12.03.2025 | 5,66 | 5,75 | 5,57 | 5,59 | -0,71% | 1.232.956,00 |
| 11.03.2025 | 5,63 | 5,72 | 5,62 | 5,63 | -0,53% | 817.629,00 |
| 10.03.2025 | 5,53 | 5,72 | 5,53 | 5,66 | 3,19% | 1.096.551,00 |
| 07.03.2025 | 5,35 | 5,52 | 5,31 | 5,49 | 1,48% | 654.652,00 |
| 06.03.2025 | 5,38 | 5,41 | 5,31 | 5,41 | 0,75% | 1.120.633,00 |
| 05.03.2025 | 5,52 | 5,57 | 5,36 | 5,37 | -2,90% | 657.001,00 |
| 04.03.2025 | 5,58 | 5,60 | 5,52 | 5,53 | -0,76% | 411.204,00 |
| 03.03.2025 | 5,61 | 5,62 | 5,55 | 5,57 | -1,81% | 542.166,00 |
| 28.02.2025 | 5,72 | 5,76 | 5,62 | 5,67 | -1,56% | 1.907.223,00 |
| 27.02.2025 | 5,73 | 5,79 | 5,69 | 5,76 | 0,00% | 430.992,00 |
| 26.02.2025 | 5,78 | 5,81 | 5,74 | 5,76 | -0,30% | 195.959,00 |
| 25.02.2025 | 5,74 | 5,82 | 5,74 | 5,78 | 0,65% | 252.984,00 |
| 24.02.2025 | 5,77 | 5,84 | 5,72 | 5,74 | 0,30% | 236.073,00 |
| 21.02.2025 | 5,73 | 5,77 | 5,71 | 5,72 | -0,12% | 421.134,00 |
| 20.02.2025 | 5,77 | 5,82 | 5,67 | 5,73 | -1,50% | 606.254,00 |
| 19.02.2025 | 5,87 | 5,88 | 5,78 | 5,82 | -1,36% | 478.774,00 |
| 18.02.2025 | 5,88 | 5,91 | 5,83 | 5,90 | 0,43% | 643.752,00 |
| 17.02.2025 | 5,91 | 5,94 | 5,84 | 5,87 | -0,72% | 184.822,00 |
| 14.02.2025 | 5,93 | 5,96 | 5,88 | 5,92 | 0,25% | 491.370,00 |
| 13.02.2025 | 5,90 | 5,93 | 5,86 | 5,90 | 0,34% | 437.667,00 |
| 12.02.2025 | 5,87 | 6,02 | 5,84 | 5,88 | 0,86% | 730.750,00 |
| 11.02.2025 | 5,87 | 5,88 | 5,80 | 5,83 | -1,10% | 507.018,00 |
| 10.02.2025 | 5,83 | 5,91 | 5,83 | 5,90 | 1,90% | 647.848,00 |