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
24/12/2025 389.00p 392.60p 389.00p 392.20p 449688
23/12/2025 392.80p 394.20p 389.80p 391.00p 2751104
22/12/2025 385.00p 390.80p 382.60p 390.80p 2731456
19/12/2025 386.00p 387.60p 383.00p 387.60p 29374480
18/12/2025 385.60p 391.00p 384.20p 387.20p 5055766
17/12/2025 388.00p 397.92p 383.60p 385.40p 4821815
16/12/2025 383.80p 385.40p 380.60p 382.00p 3317429
15/12/2025 381.00p 385.00p 380.60p 381.80p 1988443
12/12/2025 383.40p 386.60p 377.00p 381.80p 2591967
11/12/2025 380.40p 383.40p 377.40p 383.40p 2813974
10/12/2025 387.40p 389.60p 379.40p 381.20p 8387916
09/12/2025 388.80p 392.80p 387.40p 389.20p 2983280
08/12/2025 400.00p 403.44p 387.40p 387.40p 5134838
05/12/2025 410.20p 412.20p 400.60p 400.60p 21510005
04/12/2025 409.00p 419.60p 402.02p 411.00p 12039227
03/12/2025 412.60p 423.00p 410.00p 420.40p 14440221
02/12/2025 409.40p 418.40p 403.00p 412.40p 14839376
01/12/2025 407.40p 409.60p 401.40p 407.00p 5491190
28/11/2025 407.20p 409.20p 405.20p 406.80p 2824944
27/11/2025 397.80p 413.40p 396.60p 407.00p 8621508
26/11/2025 383.00p 396.60p 377.80p 396.40p 9148339
25/11/2025 374.20p 383.20p 373.60p 382.20p 5034201
24/11/2025 377.00p 381.24p 370.60p 375.00p 5118038
21/11/2025 371.80p 377.42p 370.00p 374.80p 2614853
20/11/2025 376.80p 379.40p 372.20p 373.00p 2050150
19/11/2025 380.20p 384.20p 368.60p 375.80p 4504453
18/11/2025 378.80p 378.80p 373.40p 378.60p 13830891
17/11/2025 386.80p 387.80p 379.40p 380.00p 1622513
14/11/2025 392.20p 393.00p 382.80p 385.80p 18357832
13/11/2025 397.40p 401.80p 396.60p 398.00p 1676265
12/11/2025 401.80p 402.00p 397.80p 397.80p 2299603
11/11/2025 400.40p 403.40p 398.80p 401.00p 4645243
10/11/2025 399.80p 402.00p 396.22p 399.00p 5419680
07/11/2025 399.60p 400.40p 394.20p 399.60p 3813124
06/11/2025 391.40p 398.80p 389.60p 393.60p 8033871
05/11/2025 385.40p 393.40p 383.80p 389.80p 6153133
04/11/2025 375.00p 387.60p 373.80p 387.00p 3812149
03/11/2025 379.60p 380.20p 374.60p 377.20p 1126955
31/10/2025 381.40p 383.80p 377.80p 379.60p 3878247
30/10/2025 382.80p 385.40p 379.80p 382.80p 3877701
29/10/2025 385.00p 387.40p 382.20p 385.40p 3477558
28/10/2025 388.00p 388.95p 380.00p 384.80p 2436696
27/10/2025 390.20p 390.20p 384.60p 389.60p 3404905
24/10/2025 388.60p 389.40p 382.40p 387.20p 2625468
23/10/2025 390.20p 391.20p 383.40p 387.20p 2352803
22/10/2025 380.40p 390.20p 379.60p 389.60p 4769075
21/10/2025 373.00p 377.20p 372.80p 377.00p 1107517
20/10/2025 374.20p 374.20p 369.60p 372.60p 1621103
17/10/2025 374.60p 374.80p 367.60p 372.20p 1790537
16/10/2025 375.40p 375.80p 368.00p 374.20p 6519461
15/10/2025 367.40p 384.00p 364.60p 371.40p 9756919
14/10/2025 360.00p 366.60p 358.60p 362.60p 3858100
13/10/2025 347.60p 359.43p 347.20p 359.40p 4300877
10/10/2025 351.80p 354.40p 347.20p 347.20p 2648025
09/10/2025 347.20p 351.60p 346.22p 350.60p 1470072
08/10/2025 352.00p 352.20p 345.00p 348.00p 2535462
07/10/2025 353.40p 353.41p 349.80p 350.80p 1569384
06/10/2025 356.40p 356.80p 352.40p 354.00p 1892948
03/10/2025 351.00p 357.40p 350.20p 357.40p 1777922
02/10/2025 355.60p 355.60p 349.76p 350.80p 2678748
01/10/2025 348.80p 354.31p 346.00p 354.20p 3391724
30/09/2025 347.00p 348.80p 343.40p 348.20p 2448595
29/09/2025 348.80p 349.80p 344.40p 347.60p 2640042
26/09/2025 345.60p 350.60p 345.60p 347.40p 2497924
25/09/2025 345.80p 350.80p 345.40p 346.20p 4447436
24/09/2025 347.20p 353.40p 346.00p 350.00p 5591749
23/09/2025 340.40p 351.80p 339.80p 348.00p 7560249
22/09/2025 341.00p 343.80p 336.20p 341.00p 2317250
19/09/2025 340.00p 345.40p 338.00p 341.20p 8347099
18/09/2025 333.00p 344.00p 331.80p 341.00p 7359779
17/09/2025 335.00p 336.60p 333.60p 335.00p 2690817
16/09/2025 333.60p 338.60p 333.60p 333.40p 2424957
15/09/2025 333.60p 338.80p 331.80p 338.60p 3524456
12/09/2025 335.40p 337.60p 331.56p 333.20p 4561018
11/09/2025 340.00p 340.00p 335.60p 335.80p 3234076
10/09/2025 340.00p 341.80p 332.80p 335.60p 8532343
09/09/2025 338.40p 342.40p 336.00p 340.00p 2372266
08/09/2025 336.80p 341.00p 335.83p 338.20p 2416269
05/09/2025 331.00p 336.60p 329.00p 336.60p 4102705
04/09/2025 325.40p 330.80p 325.00p 328.20p 2511500
03/09/2025 321.80p 326.00p 318.60p 326.00p 4704407
02/09/2025 333.00p 333.98p 319.80p 321.20p 3585668
01/09/2025 336.20p 337.00p 333.40p 333.80p 863736
29/08/2025 336.20p 338.00p 332.55p 335.40p 2031709
28/08/2025 339.40p 341.00p 336.17p 337.40p 2380933
27/08/2025 339.20p 343.80p 338.80p 340.40p 1713823
26/08/2025 349.00p 349.00p 339.00p 339.20p 2803445
22/08/2025 339.20p 348.20p 339.20p 347.40p 9674628
21/08/2025 346.40p 347.20p 341.40p 344.00p 1339563
20/08/2025 340.00p 346.80p 338.00p 346.80p 3021102
19/08/2025 338.40p 342.60p 338.40p 340.20p 1304968
18/08/2025 344.00p 347.20p 339.00p 339.60p 2809530
15/08/2025 345.00p 346.20p 343.00p 345.00p 2539314
14/08/2025 343.80p 345.60p 341.60p 344.20p 1701304
13/08/2025 341.00p 345.40p 341.00p 343.80p 2440022
12/08/2025 350.80p 352.80p 341.40p 341.40p 2033136
11/08/2025 354.80p 355.00p 349.60p 351.80p 1507866
08/08/2025 356.00p 358.20p 354.00p 354.00p 4822112
07/08/2025 355.20p 357.60p 350.40p 355.00p 1728348
06/08/2025 353.60p 358.00p 353.20p 356.80p 1388090
05/08/2025 350.20p 355.60p 350.20p 353.60p 813309
04/08/2025 346.60p 352.80p 346.20p 352.20p 2050546
01/08/2025 345.20p 347.80p 342.40p 346.40p 1795246
31/07/2025 349.20p 353.40p 349.00p 349.60p 1356060
30/07/2025 353.40p 355.80p 349.20p 350.00p 2111066
29/07/2025 358.60p 360.00p 352.20p 353.00p 11272650
28/07/2025 361.60p 362.60p 358.80p 360.00p 1546252
25/07/2025 359.20p 360.20p 356.00p 357.80p 3370185
24/07/2025 359.60p 361.20p 356.88p 360.20p 1675172
23/07/2025 365.60p 365.60p 359.20p 360.00p 1233598
22/07/2025 361.40p 374.16p 360.00p 362.40p 2014216
21/07/2025 355.80p 361.60p 354.40p 361.40p 4048965
18/07/2025 349.20p 357.00p 348.40p 355.00p 1936486
17/07/2025 346.20p 348.60p 344.00p 348.00p 1882905
16/07/2025 348.20p 350.80p 344.00p 345.60p 2608687
15/07/2025 354.40p 355.91p 349.80p 350.80p 2650816
14/07/2025 349.40p 354.20p 349.40p 352.80p 1891912
11/07/2025 350.60p 352.20p 347.40p 349.60p 1719709
10/07/2025 356.00p 360.60p 350.00p 352.00p 2199159
09/07/2025 356.80p 360.40p 355.00p 359.60p 3450830
08/07/2025 360.00p 361.20p 353.80p 355.20p 2971966
07/07/2025 363.00p 365.40p 359.60p 361.00p 1479226
04/07/2025 362.40p 364.80p 360.75p 363.40p 1982742
03/07/2025 363.40p 369.60p 363.20p 365.20p 3160114
02/07/2025 382.40p 382.40p 362.60p 363.20p 2954215
01/07/2025 378.60p 381.00p 374.60p 379.60p 8873872
30/06/2025 379.60p 379.60p 373.80p 376.40p 2812655
27/06/2025 375.00p 378.40p 372.60p 377.00p 22878996
26/06/2025 367.40p 378.20p 361.40p 374.60p 11465353
25/06/2025 385.20p 385.20p 377.60p 378.40p 1671854
24/06/2025 381.40p 384.80p 379.80p 383.00p 1529163
23/06/2025 379.00p 383.20p 376.60p 379.20p 1478786
20/06/2025 381.80p 386.20p 380.92p 383.80p 6326692
19/06/2025 381.80p 382.46p 379.40p 381.20p 12070633
18/06/2025 386.00p 394.40p 385.20p 393.40p 2600447
17/06/2025 385.00p 387.20p 381.40p 386.20p 3189282
16/06/2025 385.80p 389.40p 384.00p 387.20p 2319302
13/06/2025 393.00p 393.00p 386.20p 386.60p 1583048
12/06/2025 388.60p 396.00p 386.60p 394.60p 16482116
11/06/2025 393.80p 394.80p 388.20p 389.80p 3413437
10/06/2025 389.80p 396.60p 385.40p 393.00p 33609140
09/06/2025 386.40p 387.60p 382.00p 387.20p 1577348
06/06/2025 385.80p 388.00p 383.40p 384.80p 1942637
05/06/2025 381.80p 386.80p 380.00p 384.00p 2927742
04/06/2025 387.80p 390.35p 381.40p 383.80p 2138855
03/06/2025 392.00p 395.00p 386.80p 387.80p 2731281
02/06/2025 385.60p 393.40p 385.20p 391.20p 3197384
30/05/2025 392.40p 395.24p 386.20p 390.40p 3247062
29/05/2025 392.60p 395.80p 386.80p 395.40p 5800878
28/05/2025 387.60p 394.00p 386.32p 391.00p 2488802
27/05/2025 386.20p 389.60p 381.15p 387.40p 6786863
23/05/2025 392.60p 396.40p 376.00p 382.60p 8478316
22/05/2025 398.00p 403.00p 382.60p 389.20p 5609749
21/05/2025 408.40p 412.00p 405.00p 411.60p 3327472
20/05/2025 410.40p 413.80p 408.40p 410.80p 2221446
19/05/2025 408.20p 412.00p 404.20p 410.00p 1456161
16/05/2025 408.60p 410.42p 402.20p 410.20p 2403652
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

*Close Price adjusted for both dividends and splits