British Land Company (BLND) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British Land Company

Date Open High Low Close* Volume
15/05/2025 396.00p 406.00p 395.00p 405.40p 2584397
14/05/2025 391.20p 399.60p 391.20p 395.40p 2754490
13/05/2025 397.20p 400.20p 392.20p 394.20p 4147164
12/05/2025 396.80p 401.60p 390.00p 398.20p 3390713
09/05/2025 396.60p 399.00p 395.00p 398.00p 1906499
08/05/2025 400.40p 404.80p 394.60p 396.80p 2851823
07/05/2025 401.20p 404.20p 396.20p 400.40p 2384706
06/05/2025 402.00p 405.60p 400.20p 402.80p 1259044
02/05/2025 404.80p 404.80p 398.00p 399.40p 1897943
01/05/2025 394.80p 402.40p 392.20p 401.00p 1479335
30/04/2025 392.80p 394.60p 389.20p 393.40p 2381620
29/04/2025 388.80p 394.60p 386.80p 389.80p 1772306
28/04/2025 386.20p 388.40p 384.40p 386.60p 1630173
25/04/2025 384.80p 388.60p 383.00p 384.40p 2692287
24/04/2025 383.00p 390.00p 380.80p 384.00p 1973825
23/04/2025 383.20p 388.80p 382.40p 383.40p 2159815
22/04/2025 384.60p 390.40p 383.60p 384.40p 28517468
17/04/2025 375.40p 385.00p 374.40p 383.40p 2478249
16/04/2025 366.20p 377.00p 364.20p 376.00p 4075994
15/04/2025 357.20p 368.80p 357.20p 366.40p 12005156
14/04/2025 357.20p 359.20p 353.40p 357.20p 1439389
11/04/2025 346.20p 355.40p 343.10p 352.40p 1702169
10/04/2025 354.80p 359.60p 345.00p 345.60p 3663733
09/04/2025 340.00p 343.60p 328.20p 331.00p 3240841
08/04/2025 343.00p 349.80p 337.80p 348.60p 3681948
07/04/2025 345.00p 356.80p 335.00p 340.00p 5085775
04/04/2025 379.80p 383.07p 359.60p 359.60p 5554620
03/04/2025 373.40p 385.40p 371.80p 380.40p 11550256
02/04/2025 370.00p 375.40p 368.60p 375.40p 3304687
01/04/2025 371.00p 376.80p 370.40p 373.60p 2562899
31/03/2025 374.60p 375.40p 369.20p 369.40p 3931975
28/03/2025 362.60p 374.60p 361.40p 374.40p 3369494
27/03/2025 363.80p 368.20p 362.00p 362.00p 3259408
26/03/2025 361.40p 366.80p 358.00p 365.40p 3126812
25/03/2025 360.80p 364.00p 359.60p 360.80p 1804144
24/03/2025 368.60p 374.80p 360.00p 360.00p 2108640
21/03/2025 364.80p 371.20p 364.80p 369.60p 24664216
20/03/2025 364.60p 369.80p 363.00p 366.20p 4043107
19/03/2025 362.40p 364.00p 360.20p 362.00p 11613905
18/03/2025 361.40p 364.00p 360.32p 361.60p 1534998
17/03/2025 358.20p 364.20p 357.20p 362.00p 3145333
14/03/2025 356.00p 358.00p 352.77p 357.40p 1874061
13/03/2025 350.80p 355.60p 349.00p 355.60p 3416761
12/03/2025 354.60p 361.80p 351.20p 353.80p 3573113
11/03/2025 356.00p 362.80p 352.80p 353.80p 3878739
10/03/2025 352.80p 360.08p 351.00p 354.80p 3296087
07/03/2025 346.40p 353.00p 343.40p 350.60p 3215533
06/03/2025 347.20p 349.20p 343.20p 348.40p 3615258
05/03/2025 346.80p 352.60p 341.40p 347.00p 4611999
04/03/2025 353.80p 357.60p 348.00p 348.00p 3614607
03/03/2025 359.00p 361.00p 353.60p 355.40p 2386298
28/02/2025 359.40p 363.20p 358.40p 360.40p 3326155
27/02/2025 364.40p 365.80p 360.40p 362.80p 1973180
26/02/2025 365.00p 369.80p 364.40p 366.20p 1526124
25/02/2025 365.20p 369.00p 364.20p 366.60p 1765659
24/02/2025 366.60p 368.80p 362.40p 365.00p 2236845
21/02/2025 365.60p 368.00p 362.40p 363.00p 1944341
20/02/2025 365.20p 367.43p 362.17p 365.80p 1691963
19/02/2025 366.00p 367.20p 363.00p 363.80p 2975019
18/02/2025 370.00p 372.00p 366.40p 366.80p 2761970
17/02/2025 369.40p 372.80p 368.60p 371.20p 1978960
14/02/2025 374.40p 374.40p 370.40p 373.00p 3386204
13/02/2025 371.20p 374.80p 369.00p 372.80p 3386311
12/02/2025 366.00p 373.60p 363.40p 369.20p 3158344
11/02/2025 369.00p 370.80p 364.40p 365.00p 2309318
10/02/2025 368.80p 371.80p 367.60p 369.40p 2581802
07/02/2025 371.60p 376.40p 363.80p 367.60p 15299535
06/02/2025 376.40p 380.40p 372.00p 373.00p 3288939
05/02/2025 367.40p 375.20p 365.00p 374.20p 4815560
04/02/2025 369.40p 371.20p 365.40p 366.80p 2500967
03/02/2025 373.20p 374.20p 367.60p 371.20p 2419738
31/01/2025 373.20p 377.60p 369.40p 377.20p 3423148
30/01/2025 366.40p 375.80p 364.40p 373.80p 3754328
29/01/2025 365.20p 371.40p 362.80p 367.00p 10478644
28/01/2025 359.80p 364.40p 358.00p 363.20p 3656629
27/01/2025 354.80p 363.20p 353.20p 360.60p 2560281
24/01/2025 354.20p 358.80p 352.00p 355.20p 4237690
23/01/2025 352.20p 352.80p 349.20p 352.40p 5806816
22/01/2025 356.60p 358.40p 352.20p 352.20p 2413595
21/01/2025 358.60p 358.60p 352.00p 357.20p 2555221
20/01/2025 363.80p 364.00p 355.00p 358.00p 4227651
17/01/2025 360.00p 363.60p 359.20p 361.00p 4452955
16/01/2025 357.40p 360.80p 353.00p 358.00p 5669754
15/01/2025 347.80p 358.80p 347.80p 356.60p 4895910
14/01/2025 343.20p 345.80p 340.40p 342.80p 2480880
13/01/2025 339.40p 342.20p 339.00p 341.60p 2622247
10/01/2025 346.40p 347.79p 337.20p 341.00p 5379840
09/01/2025 342.40p 347.00p 337.80p 346.20p 6737087
08/01/2025 357.00p 359.40p 344.40p 345.80p 4265060
07/01/2025 361.20p 365.60p 358.60p 358.60p 2272918
06/01/2025 362.40p 363.80p 359.00p 361.40p 1969261
03/01/2025 358.40p 363.20p 357.60p 362.40p 13441911
02/01/2025 363.00p 363.20p 354.40p 359.20p 1857699
31/12/2024 355.20p 362.10p 354.20p 360.40p 1034107
30/12/2024 356.80p 357.60p 353.60p 355.80p 2070533
27/12/2024 357.40p 358.20p 355.00p 357.00p 1324377
24/12/2024 360.80p 360.80p 353.00p 356.80p 891254
23/12/2024 353.80p 355.60p 352.60p 354.80p 1344967
20/12/2024 349.80p 355.60p 348.20p 355.00p 6254538
19/12/2024 357.00p 359.20p 351.60p 351.60p 3124105
18/12/2024 358.40p 365.60p 356.80p 363.80p 6981584
17/12/2024 355.60p 359.40p 354.60p 357.40p 4861385
16/12/2024 363.80p 364.60p 357.20p 358.80p 1465667
13/12/2024 366.00p 367.60p 364.20p 364.20p 1364650
12/12/2024 364.00p 367.40p 363.00p 366.40p 1843942
11/12/2024 370.00p 371.00p 363.60p 364.40p 2844916
10/12/2024 369.80p 374.40p 367.80p 372.20p 6679917
09/12/2024 370.80p 370.80p 364.60p 366.40p 2296232
06/12/2024 368.60p 372.40p 367.60p 368.80p 2963742
05/12/2024 377.20p 377.60p 368.00p 368.80p 3116175
04/12/2024 382.40p 389.60p 382.40p 388.20p 3189233
03/12/2024 381.40p 383.80p 379.20p 383.80p 5619145
02/12/2024 386.80p 401.00p 381.20p 381.40p 3804941
29/11/2024 387.60p 392.00p 387.60p 388.80p 4628519
28/11/2024 391.60p 393.80p 387.60p 390.40p 1246165
27/11/2024 384.40p 390.60p 383.70p 390.40p 3447584
26/11/2024 385.00p 387.59p 382.00p 383.20p 5686289
25/11/2024 390.20p 391.40p 381.80p 386.80p 6379328
22/11/2024 377.00p 387.60p 376.20p 387.60p 2898110
21/11/2024 378.60p 380.00p 373.40p 375.00p 4290919
20/11/2024 384.60p 388.80p 372.80p 379.20p 12119465
19/11/2024 376.00p 384.60p 372.40p 384.60p 6336676
18/11/2024 380.40p 381.40p 373.00p 373.40p 2270690
15/11/2024 373.40p 380.20p 373.40p 380.20p 3737090
14/11/2024 373.00p 378.00p 370.20p 376.00p 2672245
13/11/2024 377.20p 378.42p 369.40p 371.80p 12295092
12/11/2024 383.80p 384.60p 378.00p 378.00p 2961280
11/11/2024 387.60p 389.00p 384.20p 386.00p 2207410
08/11/2024 386.20p 388.62p 384.00p 386.60p 3713444
07/11/2024 386.00p 387.60p 382.20p 385.80p 4534614
06/11/2024 399.20p 401.60p 382.00p 383.20p 4299900
05/11/2024 395.40p 399.80p 394.40p 396.60p 20656018
04/11/2024 393.40p 400.60p 392.20p 397.00p 2037932
01/11/2024 397.20p 400.80p 393.80p 396.80p 4329418
31/10/2024 409.80p 410.40p 396.40p 398.60p 15548404
30/10/2024 413.20p 425.60p 412.40p 413.60p 5964867
29/10/2024 419.20p 419.20p 412.40p 415.60p 2257395
28/10/2024 415.20p 419.80p 415.20p 417.60p 24302936
25/10/2024 418.60p 419.80p 414.80p 415.60p 1758043
24/10/2024 419.40p 422.60p 417.80p 420.00p 1305573
23/10/2024 421.40p 423.20p 414.40p 420.00p 2323140
22/10/2024 425.00p 426.40p 418.80p 421.40p 4141313
21/10/2024 432.80p 436.00p 428.20p 428.60p 1478517
18/10/2024 433.80p 436.40p 431.40p 432.40p 3837011
17/10/2024 440.80p 442.00p 435.35p 438.60p 2575436
16/10/2024 434.60p 441.80p 433.00p 441.80p 6158439
15/10/2024 430.00p 432.20p 426.20p 431.00p 2920157
14/10/2024 426.60p 428.00p 423.00p 426.00p 1356042
11/10/2024 427.40p 429.00p 424.60p 427.80p 1852325
10/10/2024 430.20p 431.20p 422.80p 426.40p 2355999
09/10/2024 424.20p 430.80p 422.80p 430.00p 3105826
08/10/2024 421.40p 423.40p 418.38p 423.40p 4083295
07/10/2024 433.00p 433.00p 422.56p 422.60p 12208672
04/10/2024 434.40p 437.80p 428.20p 428.20p 3456130
03/10/2024 435.20p 438.60p 430.20p 434.00p 7495809
02/10/2024 437.40p 442.40p 436.60p 437.80p 2047728
01/10/2024 441.80p 445.00p 435.60p 440.20p 2957383
30/09/2024 443.00p 446.20p 433.80p 435.40p 24622508
27/09/2024 444.20p 448.20p 441.40p 445.40p 1997851
26/09/2024 446.60p 450.00p 442.20p 445.40p 1886196
25/09/2024 441.20p 446.80p 441.20p 443.20p 1172337
24/09/2024 451.60p 454.20p 440.60p 443.20p 8408749
23/09/2024 448.00p 451.20p 443.80p 449.60p 1688004
20/09/2024 456.80p 457.40p 448.20p 448.20p 7850128
19/09/2024 462.80p 467.40p 457.60p 457.20p 1194119
18/09/2024 460.60p 463.00p 455.40p 457.20p 3622491
17/09/2024 463.80p 467.80p 454.80p 461.00p 8273211
16/09/2024 455.80p 462.40p 454.00p 462.40p 4822121
13/09/2024 449.80p 455.60p 447.00p 455.00p 2237615
12/09/2024 447.40p 449.80p 443.20p 447.60p 2877174
11/09/2024 439.40p 444.20p 434.00p 443.80p 2415116
10/09/2024 435.00p 444.80p 430.00p 441.60p 2147905
09/09/2024 444.00p 444.60p 430.99p 435.60p 1719116
06/09/2024 435.80p 443.80p 433.00p 442.00p 4876312
05/09/2024 428.60p 440.80p 428.00p 434.20p 2444296
04/09/2024 416.00p 429.80p 415.40p 429.80p 4062970
03/09/2024 416.60p 420.80p 412.40p 420.80p 2052166
02/09/2024 414.80p 421.60p 409.60p 418.80p 2205596
30/08/2024 400.60p 413.80p 399.00p 411.20p 5455868
29/08/2024 412.20p 412.20p 400.20p 400.20p 10016021
28/08/2024 410.80p 417.60p 402.60p 407.40p 1546916
27/08/2024 406.60p 415.60p 402.40p 410.00p 1970685
23/08/2024 405.40p 417.40p 405.00p 410.20p 2848592
22/08/2024 405.80p 408.80p 400.20p 405.40p 3197299
21/08/2024 401.80p 410.40p 400.20p 404.80p 2334092
20/08/2024 404.80p 406.60p 399.00p 402.00p 2970388
19/08/2024 399.20p 404.80p 393.40p 399.80p 1306509
16/08/2024 403.60p 417.40p 397.40p 399.80p 3645018
15/08/2024 400.60p 402.60p 395.20p 402.40p 3228512
14/08/2024 393.60p 402.00p 389.80p 400.20p 14393631
13/08/2024 395.00p 402.20p 389.00p 397.60p 3514339
12/08/2024 396.60p 402.00p 388.60p 395.00p 11914061
09/08/2024 396.00p 402.40p 392.40p 396.60p 10129316
08/08/2024 391.20p 395.80p 385.40p 392.60p 1506262
07/08/2024 394.60p 400.80p 388.20p 393.00p 3521873
06/08/2024 397.80p 401.00p 388.00p 393.40p 3552543
05/08/2024 395.60p 402.60p 389.20p 395.40p 2435363
02/08/2024 408.60p 414.00p 403.00p 405.80p 2814740
01/08/2024 411.00p 427.80p 404.00p 411.20p 6382712
31/07/2024 411.80p 418.60p 407.80p 411.60p 2273231

*Close Price adjusted for both dividends and splits