£6,640
0,56%
Echtzeit-Aktienkurs Land Securities Group PLC
Bid:
Ask:
Aktienkurse zur Land Securities Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 6,59 | 6,64 | 6,58 | 6,61 | 0,14% | 143.703,00 |
| 30.05.2024 | 6,38 | 6,61 | 6,38 | 6,60 | 3,33% | 296.667,00 |
| 29.05.2024 | 6,49 | 6,50 | 6,39 | 6,39 | -1,08% | 249.263,00 |
| 28.05.2024 | 6,52 | 6,56 | 6,46 | 6,46 | -1,35% | 468.119,00 |
| 27.05.2024 | 6,53 | 6,57 | 6,44 | 6,55 | 0,98% | - |
| 24.05.2024 | 6,42 | 6,53 | 6,42 | 6,49 | -0,04% | 294.967,00 |
| 23.05.2024 | 6,55 | 6,58 | 6,49 | 6,49 | -1,78% | 316.251,00 |
| 22.05.2024 | 6,61 | 6,67 | 6,55 | 6,61 | -0,53% | 560.624,00 |
| 21.05.2024 | 6,64 | 6,67 | 6,61 | 6,64 | -0,45% | 172.743,00 |
| 20.05.2024 | 6,72 | 6,73 | 6,64 | 6,67 | -0,71% | 163.995,00 |
| 17.05.2024 | 6,85 | 6,85 | 6,70 | 6,72 | -2,64% | 184.659,00 |
| 16.05.2024 | 6,85 | 6,92 | 6,83 | 6,90 | 0,80% | 234.070,00 |
| 15.05.2024 | 6,71 | 6,87 | 6,71 | 6,85 | 2,35% | 96.019,00 |
| 14.05.2024 | 6,68 | 6,75 | 6,65 | 6,69 | 0,47% | 125.924,00 |
| 13.05.2024 | 6,69 | 6,70 | 6,65 | 6,66 | -0,27% | 105.395,00 |
| 10.05.2024 | 6,84 | 6,87 | 6,67 | 6,68 | -2,23% | 148.872,00 |
| 09.05.2024 | 6,84 | 6,89 | 6,77 | 6,83 | -0,04% | 158.054,00 |
| 08.05.2024 | 6,86 | 6,93 | 6,83 | 6,83 | -0,58% | 201.341,00 |
| 07.05.2024 | 6,80 | 6,90 | 6,77 | 6,87 | 2,01% | 231.240,00 |
| 06.05.2024 | 6,74 | 6,78 | 6,71 | 6,73 | 1,00% | - |
| 03.05.2024 | 6,58 | 6,76 | 6,57 | 6,67 | 1,49% | 115.841,00 |
| 02.05.2024 | 6,50 | 6,60 | 6,47 | 6,57 | 1,15% | 201.731,00 |
| 01.05.2024 | 6,47 | 6,56 | 6,46 | 6,50 | -0,49% | 62.591,00 |
| 30.04.2024 | 6,51 | 6,55 | 6,51 | 6,53 | -0,31% | 137.163,00 |
| 29.04.2024 | 6,56 | 6,59 | 6,54 | 6,55 | 0,31% | 126.543,00 |
| 26.04.2024 | 6,45 | 6,56 | 6,44 | 6,53 | 2,10% | 95.540,00 |
| 25.04.2024 | 6,41 | 6,47 | 6,34 | 6,39 | 0,27% | 178.201,00 |
| 24.04.2024 | 6,48 | 6,48 | 6,35 | 6,38 | -1,70% | 127.233,00 |
| 23.04.2024 | 6,48 | 6,50 | 6,44 | 6,49 | 1,25% | 156.879,00 |
| 22.04.2024 | 6,42 | 6,47 | 6,40 | 6,41 | 0,79% | 221.800,00 |
| 19.04.2024 | 6,30 | 6,36 | 6,25 | 6,36 | 0,87% | 98.487,00 |
| 18.04.2024 | 6,25 | 6,30 | 6,24 | 6,30 | 1,29% | 194.370,00 |
| 17.04.2024 | 6,21 | 6,30 | 6,18 | 6,22 | 0,61% | 461.190,00 |
| 16.04.2024 | 6,21 | 6,23 | 6,12 | 6,18 | -2,18% | 165.191,00 |
| 15.04.2024 | 6,33 | 6,37 | 6,29 | 6,32 | -0,19% | 180.781,00 |
| 12.04.2024 | 6,39 | 6,42 | 6,32 | 6,33 | -0,64% | 145.337,00 |
| 11.04.2024 | 6,29 | 6,39 | 6,28 | 6,37 | 1,31% | 198.410,00 |
| 10.04.2024 | 6,45 | 6,48 | 6,26 | 6,29 | -1,64% | 113.409,00 |
| 09.04.2024 | 6,39 | 6,44 | 6,35 | 6,40 | -0,31% | 113.763,00 |
| 08.04.2024 | 6,30 | 6,44 | 6,29 | 6,42 | 1,47% | 130.657,00 |
| 05.04.2024 | 6,34 | 6,34 | 6,28 | 6,32 | -1,56% | 57.130,00 |
| 04.04.2024 | 6,32 | 6,43 | 6,30 | 6,42 | 1,82% | 61.466,00 |
| 03.04.2024 | 6,40 | 6,42 | 6,29 | 6,31 | -1,18% | 206.101,00 |
| 02.04.2024 | 6,44 | 6,56 | 6,35 | 6,38 | -2,82% | 141.734,00 |
| 28.03.2024 | 6,54 | 6,60 | 6,52 | 6,57 | -0,06% | 178.774,00 |
| 27.03.2024 | 6,55 | 6,59 | 6,50 | 6,57 | 0,09% | 88.720,00 |
| 26.03.2024 | 6,52 | 6,57 | 6,47 | 6,57 | 1,23% | 100.025,00 |
| 25.03.2024 | 6,48 | 6,49 | 6,42 | 6,49 | -0,41% | 142.081,00 |
| 22.03.2024 | 6,52 | 6,55 | 6,49 | 6,51 | 0,26% | 96.460,00 |
| 21.03.2024 | 6,42 | 6,52 | 6,40 | 6,50 | 3,00% | 133.641,00 |
| 20.03.2024 | 6,25 | 6,32 | 6,23 | 6,31 | 1,07% | 159.929,00 |
| 19.03.2024 | 6,24 | 6,24 | 6,18 | 6,24 | 0,29% | 97.612,00 |
| 18.03.2024 | 6,17 | 6,27 | 6,17 | 6,22 | 0,88% | 96.010,00 |
| 15.03.2024 | 6,17 | 6,26 | 6,15 | 6,17 | -0,58% | 194.637,00 |
| 14.03.2024 | 6,24 | 6,31 | 6,18 | 6,20 | -0,45% | 127.930,00 |
| 13.03.2024 | 6,27 | 6,28 | 6,21 | 6,23 | -0,16% | 122.138,00 |
| 12.03.2024 | 6,28 | 6,30 | 6,23 | 6,24 | -0,51% | 332.578,00 |
| 11.03.2024 | 6,33 | 6,35 | 6,24 | 6,27 | -0,88% | 136.419,00 |
| 08.03.2024 | 6,25 | 6,35 | 6,21 | 6,33 | 1,34% | 147.937,00 |
| 07.03.2024 | 6,25 | 6,34 | 6,21 | 6,25 | 0,03% | 120.485,00 |
| 06.03.2024 | 6,17 | 6,33 | 6,17 | 6,24 | 1,33% | 183.636,00 |
| 05.03.2024 | 6,16 | 6,21 | 6,14 | 6,16 | -0,48% | 273.275,00 |
| 04.03.2024 | 6,24 | 6,25 | 6,16 | 6,19 | -1,46% | 155.339,00 |
| 01.03.2024 | 6,22 | 6,29 | 6,20 | 6,28 | 1,18% | 59.926,00 |
| 29.02.2024 | 6,19 | 6,27 | 6,16 | 6,21 | 1,29% | 119.363,00 |
| 28.02.2024 | 6,21 | 6,21 | 6,02 | 6,13 | -1,00% | 365.747,00 |
| 27.02.2024 | 6,25 | 6,28 | 6,18 | 6,19 | -0,51% | 213.387,00 |
| 26.02.2024 | 6,25 | 6,26 | 6,21 | 6,23 | -0,42% | 109.521,00 |
| 23.02.2024 | 6,36 | 6,36 | 6,24 | 6,25 | -0,59% | 106.419,00 |
| 22.02.2024 | 6,42 | 6,42 | 6,28 | 6,29 | -2,22% | 131.020,00 |
| 21.02.2024 | 6,45 | 6,49 | 6,43 | 6,43 | -0,22% | 104.617,00 |
| 20.02.2024 | 6,41 | 6,46 | 6,37 | 6,45 | -0,06% | 51.628,00 |
| 19.02.2024 | 6,46 | 6,49 | 6,41 | 6,45 | 0,19% | 60.310,00 |
| 16.02.2024 | 6,47 | 6,49 | 6,41 | 6,44 | -0,06% | 152.349,00 |
| 15.02.2024 | 6,42 | 6,48 | 6,38 | 6,44 | 1,54% | 53.938,00 |
| 14.02.2024 | 6,33 | 6,43 | 6,33 | 6,34 | 0,57% | 87.205,00 |
| 13.02.2024 | 6,39 | 6,42 | 6,25 | 6,31 | -1,51% | 171.880,00 |
| 12.02.2024 | 6,32 | 6,43 | 6,30 | 6,41 | 1,31% | 235.322,00 |
| 09.02.2024 | 6,51 | 6,51 | 6,30 | 6,32 | -2,77% | 277.810,00 |
| 08.02.2024 | 6,60 | 6,63 | 6,50 | 6,50 | -1,54% | 102.176,00 |
| 07.02.2024 | 6,63 | 6,67 | 6,59 | 6,60 | -0,90% | 112.493,00 |
| 06.02.2024 | 6,61 | 6,68 | 6,57 | 6,66 | 1,12% | 131.538,00 |
| 05.02.2024 | 6,63 | 6,66 | 6,54 | 6,59 | 1,32% | 173.681,00 |
| 02.02.2024 | 6,64 | 6,67 | 6,49 | 6,50 | -0,75% | 153.729,00 |
| 01.02.2024 | 6,63 | 6,66 | 6,54 | 6,55 | -2,14% | 231.347,00 |
| 31.01.2024 | 6,69 | 6,75 | 6,65 | 6,70 | 0,84% | 131.262,00 |
| 30.01.2024 | 6,74 | 6,74 | 6,64 | 6,64 | -0,84% | 115.559,00 |
| 29.01.2024 | 6,57 | 6,71 | 6,53 | 6,70 | 1,19% | 106.969,00 |
| 26.01.2024 | 6,54 | 6,63 | 6,51 | 6,62 | 0,99% | 95.957,00 |
| 25.01.2024 | 6,55 | 6,56 | 6,47 | 6,55 | 0,18% | 179.983,00 |
| 24.01.2024 | 6,42 | 6,58 | 6,42 | 6,54 | 2,03% | 119.250,00 |
| 23.01.2024 | 6,49 | 6,50 | 6,41 | 6,41 | -1,26% | 119.803,00 |
| 22.01.2024 | 6,54 | 6,54 | 6,42 | 6,49 | 1,25% | 163.554,00 |
| 19.01.2024 | 6,50 | 6,50 | 6,38 | 6,41 | 0,12% | 85.343,00 |
| 18.01.2024 | 6,44 | 6,45 | 6,36 | 6,40 | 0,09% | 136.137,00 |
| 17.01.2024 | 6,56 | 6,57 | 6,37 | 6,40 | -4,28% | 190.085,00 |
| 16.01.2024 | 6,72 | 6,77 | 6,68 | 6,68 | -1,02% | 169.121,00 |
| 15.01.2024 | 6,88 | 6,89 | 6,75 | 6,75 | -1,05% | 99.489,00 |
| 12.01.2024 | 6,86 | 6,97 | 6,82 | 6,83 | -0,18% | 240.710,00 |
| 11.01.2024 | 6,98 | 6,99 | 6,83 | 6,84 | -0,97% | 230.181,00 |