£5,409
-3,93%
Echtzeit-Aktienkurs Land Securities Group PLC
Bid:
Ask:
Aktienkurse zur Land Securities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,63 | 5,72 | 5,42 | 5,42 | -3,78% | - |
| 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 |
| 07.02.2025 | 5,92 | 5,97 | 5,78 | 5,79 | -2,45% | 648.697,00 |
| 06.02.2025 | 5,91 | 6,02 | 5,86 | 5,93 | 0,94% | 1.070.963,00 |
| 05.02.2025 | 5,76 | 5,88 | 5,73 | 5,88 | 2,58% | 535.695,00 |
| 04.02.2025 | 5,78 | 5,81 | 5,70 | 5,73 | -0,91% | 470.969,00 |
| 03.02.2025 | 5,78 | 5,78 | 5,70 | 5,78 | -0,52% | 612.018,00 |
| 31.01.2025 | 5,70 | 5,85 | 5,67 | 5,81 | 2,02% | 728.984,00 |
| 30.01.2025 | 5,61 | 5,72 | 5,59 | 5,70 | 1,15% | 519.302,00 |
| 29.01.2025 | 5,60 | 5,67 | 5,58 | 5,63 | 0,27% | 528.394,00 |
| 28.01.2025 | 5,56 | 5,62 | 5,54 | 5,62 | 1,45% | 428.038,00 |
| 27.01.2025 | 5,51 | 5,62 | 5,51 | 5,54 | 0,49% | 330.084,00 |
| 24.01.2025 | 5,58 | 5,64 | 5,47 | 5,51 | -1,33% | 431.719,00 |
| 23.01.2025 | 5,62 | 5,63 | 5,55 | 5,58 | -0,58% | 587.067,00 |
| 22.01.2025 | 5,70 | 5,70 | 5,61 | 5,62 | -1,06% | 492.556,00 |
| 21.01.2025 | 5,73 | 5,73 | 5,62 | 5,68 | -0,47% | 488.348,00 |
| 20.01.2025 | 5,73 | 5,74 | 5,66 | 5,70 | -0,37% | 673.799,00 |
| 17.01.2025 | 5,62 | 5,75 | 5,62 | 5,72 | 1,92% | 676.306,00 |
| 16.01.2025 | 5,59 | 5,62 | 5,52 | 5,62 | 0,81% | 851.489,00 |
| 15.01.2025 | 5,48 | 5,62 | 5,47 | 5,57 | 4,60% | 675.371,00 |
| 14.01.2025 | 5,38 | 5,41 | 5,31 | 5,33 | -0,19% | 582.236,00 |
| 13.01.2025 | 5,39 | 5,41 | 5,32 | 5,34 | -1,42% | 440.004,00 |
| 10.01.2025 | 5,51 | 5,54 | 5,39 | 5,41 | -1,42% | 670.033,00 |
| 09.01.2025 | 5,53 | 5,58 | 5,36 | 5,49 | -1,79% | 742.901,00 |
| 08.01.2025 | 5,72 | 5,75 | 5,55 | 5,59 | -2,36% | 673.634,00 |
| 07.01.2025 | 5,77 | 5,83 | 5,73 | 5,73 | -1,34% | 183.741,00 |
| 06.01.2025 | 5,82 | 5,84 | 5,76 | 5,80 | 0,30% | 255.406,00 |
| 03.01.2025 | 5,81 | 5,82 | 5,75 | 5,79 | -0,22% | 339.788,00 |
| 02.01.2025 | 5,88 | 5,88 | 5,78 | 5,80 | -0,90% | 282.318,00 |
| 31.12.2024 | 5,81 | 5,86 | 5,78 | 5,85 | 0,81% | 101.852,00 |
| 30.12.2024 | 5,80 | 5,84 | 5,78 | 5,80 | -0,41% | 470.285,00 |
| 27.12.2024 | 5,82 | 5,85 | 5,79 | 5,83 | 0,03% | 862.862,00 |
| 24.12.2024 | 5,78 | 5,83 | 5,74 | 5,83 | 1,30% | 323.144,00 |
| 23.12.2024 | 5,65 | 5,75 | 5,62 | 5,75 | 1,86% | 565.534,00 |
| 20.12.2024 | 5,58 | 5,67 | 5,58 | 5,65 | 1,16% | 307.280,00 |
| 19.12.2024 | 5,68 | 5,70 | 5,57 | 5,58 | -3,21% | 885.535,00 |
| 18.12.2024 | 5,76 | 5,80 | 5,74 | 5,77 | 0,79% | 437.874,00 |
| 17.12.2024 | 5,73 | 5,75 | 5,66 | 5,72 | 0,13% | 862.808,00 |
| 16.12.2024 | 5,87 | 5,87 | 5,69 | 5,71 | -1,20% | 276.868,00 |
| 13.12.2024 | 5,78 | 5,82 | 5,77 | 5,78 | -0,27% | 447.193,00 |
| 12.12.2024 | 5,81 | 5,81 | 5,74 | 5,80 | 0,48% | 437.689,00 |
| 11.12.2024 | 5,87 | 5,87 | 5,76 | 5,77 | -1,70% | 454.957,00 |
| 10.12.2024 | 5,85 | 5,90 | 5,82 | 5,87 | 0,26% | 253.030,00 |
| 09.12.2024 | 5,96 | 5,96 | 5,83 | 5,86 | -1,23% | 287.525,00 |
| 06.12.2024 | 5,93 | 5,98 | 5,91 | 5,93 | -0,37% | 359.282,00 |
| 05.12.2024 | 5,98 | 6,01 | 5,93 | 5,95 | -0,67% | 423.072,00 |
| 04.12.2024 | 5,93 | 6,03 | 5,92 | 5,99 | 1,18% | 395.449,00 |
| 03.12.2024 | 5,94 | 5,95 | 5,89 | 5,92 | -0,42% | 198.251,00 |
| 02.12.2024 | 6,03 | 6,03 | 5,91 | 5,95 | -1,62% | 277.238,00 |
| 29.11.2024 | 6,08 | 6,09 | 6,02 | 6,04 | -0,03% | 251.194,00 |
| 28.11.2024 | 6,13 | 6,14 | 6,04 | 6,05 | -2,81% | 255.579,00 |
| 27.11.2024 | 6,14 | 6,22 | 6,13 | 6,22 | 1,55% | 526.992,00 |
| 26.11.2024 | 6,16 | 6,17 | 6,11 | 6,13 | -1,05% | 408.076,00 |
| 25.11.2024 | 6,15 | 6,19 | 6,04 | 6,19 | 1,23% | 832.006,00 |
| 22.11.2024 | 5,97 | 6,13 | 5,95 | 6,12 | 2,19% | 348.194,00 |
| 21.11.2024 | 5,92 | 5,99 | 5,88 | 5,98 | 2,12% | 421.677,00 |
| 20.11.2024 | 5,95 | 5,95 | 5,83 | 5,86 | -1,76% | 403.579,00 |
| 19.11.2024 | 5,89 | 5,97 | 5,83 | 5,97 | 2,05% | 334.247,00 |
| 18.11.2024 | 6,07 | 6,07 | 5,85 | 5,85 | -3,60% | 517.578,00 |
| 15.11.2024 | 5,88 | 6,09 | 5,84 | 6,06 | 4,53% | 467.441,00 |
| 14.11.2024 | 5,76 | 5,81 | 5,71 | 5,80 | 1,67% | 193.985,00 |
| 13.11.2024 | 5,85 | 5,85 | 5,68 | 5,71 | -2,73% | 271.070,00 |