Marchés français ouverture 7 h 7 min

Land Securities Group plc (LAND.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
690,00+7,40 (+1,08 %)
À la clôture : 4:45PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021693,20695,00678,10690,00690,003 656 752
25 févr. 20216 Dividende
24 févr. 2021647,10682,60647,10682,60676,603 415 569
23 févr. 2021627,70665,30627,70655,50649,743 338 469
22 févr. 2021608,90628,50604,40627,60622,081 403 908
19 févr. 2021618,80622,30608,80616,00610,591 947 483
18 févr. 2021633,00636,00615,30617,10611,681 453 430
17 févr. 2021641,70643,20632,80636,20630,613 411 886
16 févr. 2021635,00641,50627,14635,70630,112 746 236
15 févr. 2021613,10636,50609,80634,60629,021 758 190
12 févr. 2021610,90615,70605,20607,00601,661 017 469
11 févr. 2021622,50622,50606,70610,60605,232 173 225
10 févr. 2021629,30634,30622,20624,00618,522 342 058
09 févr. 2021616,10624,20614,70623,00617,521 427 847
08 févr. 2021630,60639,60613,40619,20613,762 263 003
05 févr. 2021615,40634,50614,40628,60623,072 693 989
04 févr. 2021618,20622,50611,86615,20609,791 505 116
03 févr. 2021633,60636,70617,30618,00612,571 764 366
02 févr. 2021625,50632,20612,10622,50617,033 773 912
01 févr. 2021614,10629,80612,60621,00615,543 296 418
29 janv. 2021623,10633,30611,70614,70609,302 473 893
28 janv. 2021628,30636,50618,90630,00624,463 209 264
27 janv. 2021621,30642,60618,30638,90633,284 047 861
26 janv. 2021613,90624,30600,09622,00616,532 732 472
25 janv. 2021634,90638,20612,00613,10607,713 108 149
22 janv. 2021643,60645,10631,10634,30628,721 813 316
21 janv. 2021655,30664,60638,09638,40632,791 292 106
20 janv. 2021658,00661,00646,20653,70647,951 202 163
19 janv. 2021665,70672,50652,00654,80649,042 167 372
18 janv. 2021673,50674,30656,40664,00658,161 131 844
15 janv. 2021660,20668,20650,00657,70651,92958 261
14 janv. 2021655,30674,20653,30665,40659,551 310 093
13 janv. 2021645,90656,70645,90652,50646,76914 840
12 janv. 2021661,20663,07645,80647,60641,914 342 370
11 janv. 2021682,50687,20656,50658,10652,322 003 272
08 janv. 2021695,60699,80675,20683,10677,101 581 215
07 janv. 2021699,10699,10681,20687,90681,851 759 625
06 janv. 2021673,00697,40667,30693,10687,011 970 778
05 janv. 2021647,20675,90643,70666,80660,941 802 688
04 janv. 2021689,10693,60662,08664,80658,962 643 967
31 déc. 2020679,20679,40668,20673,80667,88643 434
30 déc. 2020695,70704,50688,30689,70683,64695 689
29 déc. 2020703,90711,60692,00698,10691,961 751 229
24 déc. 2020691,10702,90679,31692,20686,12454 691
23 déc. 2020660,00688,90660,00684,40678,381 419 099
22 déc. 2020651,00669,30648,10668,50662,621 523 698
21 déc. 2020649,50703,70619,10655,60649,842 923 495
18 déc. 2020700,40708,10663,60667,00661,144 710 261
17 déc. 2020718,80719,60706,50709,70703,461 799 437
16 déc. 2020713,40729,10710,60710,80704,551 891 419
15 déc. 2020700,10712,40685,30710,60704,351 766 052
14 déc. 2020700,00715,40696,40698,00691,862 437 214
11 déc. 2020704,40705,80682,10690,00683,935 059 366
10 déc. 2020718,00722,70703,15710,00703,761 986 249
09 déc. 2020709,20723,80709,20719,90713,572 368 617
08 déc. 2020698,50711,90695,97703,50697,321 392 221
07 déc. 2020721,70726,40688,30705,80699,602 365 988
04 déc. 2020705,50732,80694,10725,60719,222 573 963
03 déc. 2020695,90712,10690,40712,10705,841 884 472
02 déc. 2020686,60704,30682,60698,70692,561 846 947
01 déc. 2020659,50691,70654,95689,60683,541 190 089
30 nov. 2020665,00676,10657,60657,60651,823 689 426
27 nov. 2020677,30682,10659,78665,10659,253 544 828
26 nov. 2020684,20692,60664,30677,50671,541 894 359
26 nov. 202012 Dividende
25 nov. 2020724,80724,80684,90693,90675,911 956 108
24 nov. 2020690,50714,90687,20714,90696,362 632 837
23 nov. 2020679,40694,00677,90690,00672,112 244 219
20 nov. 2020684,50686,90673,20676,80659,252 767 839
19 nov. 2020694,40700,00677,00683,50665,782 743 656
18 nov. 2020713,10714,70703,20705,90687,602 989 119
17 nov. 2020708,80720,30689,80717,20698,602 373 532
16 nov. 2020681,90718,70676,80708,90690,523 759 682
13 nov. 2020672,60681,50668,60676,50658,962 041 914
12 nov. 2020677,60686,40667,80680,00662,373 295 749
11 nov. 2020671,00697,30664,50686,30668,503 592 665
10 nov. 2020622,40699,00622,40669,20651,856 214 923
09 nov. 2020538,80649,40538,80643,40626,727 484 470
06 nov. 2020543,30552,48533,50533,50519,673 601 437
05 nov. 2020538,60549,90534,10546,20532,042 177 711
04 nov. 2020523,90537,50514,90535,50521,613 109 447
03 nov. 2020511,50528,90511,50527,50513,822 001 873
02 nov. 2020507,90508,80496,25508,70495,512 080 843
30 oct. 2020497,00509,30496,30509,30496,092 320 530
29 oct. 2020512,00517,50498,10505,00491,901 801 440
28 oct. 2020516,40517,90497,80513,50500,183 082 132
27 oct. 2020548,30551,70525,00526,20512,552 694 049
26 oct. 2020547,00562,00542,03550,30536,032 086 851
23 oct. 2020540,40562,40540,40555,20540,802 130 467
22 oct. 2020537,90548,00519,50542,50528,433 567 190
21 oct. 2020545,70546,20531,70540,70526,682 713 865
20 oct. 2020527,50547,10517,10539,80525,801 728 730
19 oct. 2020523,50536,80523,50531,90518,111 150 284
16 oct. 2020540,70544,50524,50525,20511,581 791 672
15 oct. 2020535,20540,50522,40540,50526,481 790 947
14 oct. 2020537,60544,80527,40536,20522,301 344 475
13 oct. 2020557,60563,00529,00536,10522,202 763 650
12 oct. 2020564,20567,71554,60558,50544,021 308 982
09 oct. 2020555,00575,80555,00563,60548,982 305 038
08 oct. 2020548,20564,00542,83551,60537,302 367 982
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...