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
30/10/2017 592.00p 594.68p 589.50p 591.00p 5366936
27/10/2017 597.00p 599.00p 589.00p 590.50p 6983826
26/10/2017 607.00p 607.00p 594.00p 594.50p 6111268
25/10/2017 607.50p 607.50p 603.00p 604.00p 2696991
24/10/2017 602.50p 608.00p 601.50p 606.00p 3132183
23/10/2017 611.50p 611.50p 601.50p 603.50p 3822935
20/10/2017 614.00p 619.12p 606.86p 610.50p 3908923
19/10/2017 615.50p 617.00p 609.00p 610.50p 5573488
18/10/2017 609.50p 616.50p 609.00p 616.50p 3417839
17/10/2017 610.00p 610.00p 605.50p 607.50p 2956557
16/10/2017 611.50p 611.50p 606.00p 608.00p 4888963
13/10/2017 610.00p 613.50p 608.00p 608.50p 4868774
12/10/2017 604.00p 611.50p 604.00p 609.50p 2969909
11/10/2017 602.50p 606.50p 601.00p 605.00p 2306346
10/10/2017 599.50p 602.00p 597.50p 601.00p 2576487
09/10/2017 600.50p 603.00p 597.50p 597.50p 2396506
06/10/2017 601.00p 604.50p 598.50p 600.50p 2764653
05/10/2017 600.50p 604.50p 599.50p 602.00p 2868696
04/10/2017 607.00p 612.50p 601.50p 607.00p 4317196
03/10/2017 606.00p 607.50p 603.00p 607.50p 2965648
02/10/2017 603.50p 604.50p 598.50p 604.50p 2765446
29/09/2017 600.00p 606.00p 599.00p 602.00p 3711509
28/09/2017 603.50p 604.00p 597.50p 598.00p 2863881
27/09/2017 606.50p 606.50p 600.50p 601.50p 2967747
26/09/2017 601.00p 608.50p 598.50p 604.50p 3499256
25/09/2017 599.00p 602.00p 596.00p 601.00p 2053284
22/09/2017 596.50p 600.50p 594.50p 599.00p 2539304
21/09/2017 595.50p 597.50p 594.50p 595.00p 2274886
20/09/2017 597.00p 599.50p 594.00p 595.50p 2410452
19/09/2017 595.00p 598.50p 593.50p 594.50p 2480310
18/09/2017 598.00p 600.00p 594.50p 595.00p 2458216
15/09/2017 601.50p 602.50p 594.50p 595.50p 6472990
14/09/2017 610.00p 611.00p 599.50p 600.00p 3854621
13/09/2017 609.00p 609.00p 602.00p 603.00p 3185003
12/09/2017 611.50p 611.50p 604.50p 609.00p 3845370
11/09/2017 609.00p 611.00p 607.00p 609.00p 4227108
08/09/2017 600.50p 602.00p 595.50p 599.00p 3893760
07/09/2017 600.00p 603.50p 596.00p 601.00p 3972687
06/09/2017 602.00p 602.00p 594.50p 599.00p 6970448
05/09/2017 605.50p 614.50p 600.00p 603.50p 3830458
04/09/2017 605.00p 610.00p 601.50p 607.00p 1700458
01/09/2017 614.00p 614.00p 604.50p 605.00p 2213437
31/08/2017 607.00p 613.00p 604.50p 611.50p 3800558
30/08/2017 606.50p 609.00p 604.00p 605.00p 2384489
29/08/2017 611.00p 611.00p 600.50p 602.50p 2937079
25/08/2017 608.50p 609.50p 601.50p 603.00p 2528085
24/08/2017 605.00p 611.50p 603.50p 608.00p 2168198
23/08/2017 612.00p 612.00p 604.50p 605.00p 2183902
22/08/2017 609.50p 612.50p 607.50p 610.50p 2353100
21/08/2017 605.50p 607.00p 602.00p 605.50p 3464553
18/08/2017 621.00p 621.00p 611.00p 611.00p 3347756
17/08/2017 625.50p 626.50p 622.00p 623.50p 2320132
16/08/2017 624.00p 628.50p 623.00p 624.50p 2854819
15/08/2017 620.00p 621.00p 614.00p 620.00p 3455987
14/08/2017 605.00p 618.50p 605.00p 616.00p 2298287
11/08/2017 613.50p 614.50p 605.00p 605.00p 2680705
10/08/2017 620.00p 620.00p 613.50p 614.00p 2763424
09/08/2017 616.00p 618.50p 611.00p 618.00p 1863271
08/08/2017 615.00p 617.50p 612.00p 617.00p 2009205
07/08/2017 615.50p 615.50p 609.50p 613.50p 2126539
04/08/2017 613.50p 617.50p 610.00p 612.50p 2085857
03/08/2017 615.00p 618.50p 610.00p 616.50p 2442058
02/08/2017 612.50p 614.50p 608.50p 613.00p 2050001
01/08/2017 615.00p 618.00p 610.00p 611.00p 2473003
31/07/2017 606.50p 612.50p 603.50p 610.50p 3231705
28/07/2017 617.50p 619.00p 604.00p 607.00p 3054411
27/07/2017 611.00p 620.00p 611.00p 617.00p 2724707
26/07/2017 606.00p 613.00p 606.00p 609.50p 2411736
25/07/2017 615.50p 615.50p 607.00p 607.00p 3229787
24/07/2017 621.00p 621.00p 610.50p 613.00p 3755755
21/07/2017 626.50p 626.50p 617.50p 621.50p 3108728
20/07/2017 625.00p 631.00p 624.00p 625.50p 2998512
19/07/2017 625.00p 627.50p 622.00p 624.50p 2897958
18/07/2017 617.00p 625.50p 617.00p 623.00p 5073059
17/07/2017 608.50p 609.50p 603.00p 604.00p 1793939
14/07/2017 605.50p 609.00p 600.00p 607.00p 2455139
13/07/2017 603.00p 604.50p 597.50p 602.50p 2817616
12/07/2017 599.00p 603.50p 594.50p 602.50p 4224098
11/07/2017 611.00p 611.50p 594.50p 596.00p 3059136
10/07/2017 611.00p 614.50p 609.00p 609.00p 2527351
07/07/2017 608.00p 609.00p 604.00p 608.00p 2852512
06/07/2017 605.50p 611.50p 601.50p 606.50p 3683617
05/07/2017 606.50p 606.50p 601.50p 605.50p 4290378
04/07/2017 603.50p 609.00p 602.50p 605.00p 3147294
03/07/2017 599.50p 606.50p 597.50p 603.50p 4960433
30/06/2017 598.50p 605.50p 595.00p 605.50p 5345630
29/06/2017 600.00p 605.50p 596.50p 600.00p 5207961
28/06/2017 611.50p 614.00p 604.00p 604.00p 4166285
27/06/2017 619.50p 620.50p 611.00p 611.00p 3326481
26/06/2017 622.00p 627.00p 619.00p 619.00p 2828343
23/06/2017 620.50p 626.50p 618.00p 621.50p 2846506
22/06/2017 620.00p 621.50p 616.50p 619.00p 4381496
21/06/2017 622.00p 624.50p 619.50p 620.50p 4480743
20/06/2017 629.00p 633.00p 622.50p 622.50p 2671344
19/06/2017 633.50p 634.00p 624.00p 628.50p 2706912
16/06/2017 633.00p 634.00p 627.50p 632.00p 9070416
15/06/2017 644.50p 645.00p 629.50p 630.50p 5137835
14/06/2017 637.00p 651.00p 637.00p 647.00p 4174061
13/06/2017 637.00p 643.50p 634.00p 637.00p 7793772
12/06/2017 631.50p 633.50p 629.00p 632.50p 3210676
09/06/2017 630.00p 633.00p 620.66p 632.50p 6865604
08/06/2017 635.50p 644.50p 632.00p 638.50p 4611754
07/06/2017 630.50p 636.00p 627.50p 634.00p 4053931
06/06/2017 630.00p 635.50p 626.50p 628.00p 4496332
05/06/2017 632.00p 646.50p 624.00p 627.00p 3895474
02/06/2017 646.50p 646.50p 628.50p 630.00p 5430646
01/06/2017 639.50p 650.89p 637.50p 640.50p 4122818
31/05/2017 638.50p 643.00p 633.50p 634.00p 5363090
30/05/2017 631.50p 637.85p 630.00p 636.50p 4934606
26/05/2017 632.50p 636.50p 629.50p 631.50p 4577610
25/05/2017 638.00p 640.00p 629.00p 631.00p 4055268
24/05/2017 637.50p 641.00p 634.98p 636.50p 3904590
23/05/2017 639.00p 640.85p 633.00p 635.00p 5153633
22/05/2017 628.50p 639.00p 627.50p 639.00p 5110925
19/05/2017 638.50p 638.50p 627.00p 629.00p 7524149
18/05/2017 655.50p 655.50p 631.50p 638.50p 9151513
17/05/2017 668.00p 672.50p 646.00p 651.50p 11598034
16/05/2017 671.00p 674.50p 668.50p 674.00p 5662475
15/05/2017 674.50p 675.50p 668.48p 671.50p 3171199
12/05/2017 667.50p 674.50p 667.00p 672.00p 4073700
11/05/2017 666.00p 670.15p 664.00p 667.00p 5321517
10/05/2017 666.50p 669.50p 665.00p 666.00p 4187475
09/05/2017 666.50p 669.50p 665.50p 669.50p 4699576
08/05/2017 666.50p 673.50p 665.00p 667.00p 6469373
05/05/2017 662.50p 665.00p 654.50p 663.00p 5518134
04/05/2017 671.00p 672.00p 660.50p 661.50p 6212067
03/05/2017 668.50p 673.00p 661.00p 670.50p 7465308
02/05/2017 655.00p 669.50p 653.00p 668.50p 4442740
28/04/2017 663.00p 663.00p 656.50p 656.50p 4908333
27/04/2017 658.50p 662.36p 655.50p 662.00p 3523706
26/04/2017 655.00p 660.50p 652.00p 658.50p 4926376
25/04/2017 654.00p 659.50p 650.50p 658.00p 4169438
24/04/2017 656.00p 657.67p 649.50p 652.50p 4957476
21/04/2017 650.00p 651.00p 642.50p 644.50p 4007339
20/04/2017 654.00p 654.50p 644.50p 648.00p 4483862
19/04/2017 657.50p 664.50p 652.00p 653.00p 6297442
18/04/2017 653.00p 658.00p 641.50p 655.00p 5714952
13/04/2017 653.50p 654.00p 648.50p 652.50p 3393854
12/04/2017 651.00p 655.00p 647.50p 653.00p 4769350
11/04/2017 643.50p 655.50p 643.50p 651.50p 5568544
10/04/2017 649.00p 649.00p 642.50p 646.00p 3563246
07/04/2017 632.00p 650.00p 632.00p 648.00p 6905641
06/04/2017 627.50p 638.00p 622.00p 636.00p 7494990
05/04/2017 611.00p 623.00p 608.16p 622.00p 4988645
04/04/2017 607.00p 610.50p 606.00p 609.00p 4471794
03/04/2017 610.00p 611.00p 602.50p 604.50p 3309475
31/03/2017 592.00p 611.50p 591.00p 610.00p 8359738
30/03/2017 596.50p 601.46p 587.00p 592.50p 5036234
29/03/2017 603.00p 605.00p 599.00p 602.00p 6188567
28/03/2017 603.00p 605.00p 598.16p 599.00p 4006702
27/03/2017 605.00p 605.00p 599.50p 602.50p 4246707
24/03/2017 605.50p 608.73p 602.16p 607.00p 2446658
23/03/2017 603.50p 609.50p 601.50p 607.00p 5298397
22/03/2017 614.50p 615.50p 604.00p 604.00p 4085179
21/03/2017 618.00p 619.00p 612.50p 616.00p 5078277
20/03/2017 611.50p 619.00p 610.50p 616.00p 4170137
17/03/2017 610.00p 614.00p 609.50p 612.00p 7213760
16/03/2017 611.50p 612.00p 604.50p 610.50p 5070679
15/03/2017 604.50p 605.50p 598.50p 604.50p 3385483
14/03/2017 613.50p 613.50p 603.00p 603.50p 4945398
13/03/2017 614.00p 615.17p 606.50p 611.00p 4002924
10/03/2017 623.00p 623.00p 611.50p 612.50p 3372784
09/03/2017 618.00p 623.50p 614.50p 622.00p 4011256
08/03/2017 615.50p 618.50p 612.50p 616.50p 2782654
07/03/2017 626.50p 628.00p 616.50p 617.50p 4822971
06/03/2017 624.00p 627.00p 621.00p 626.00p 3474233
03/03/2017 617.50p 624.50p 616.00p 623.50p 3546909
02/03/2017 619.50p 622.50p 618.39p 621.00p 3468020
01/03/2017 620.00p 626.00p 612.00p 622.00p 8559964
28/02/2017 613.50p 620.50p 613.31p 617.50p 9542292
27/02/2017 617.50p 617.67p 607.50p 610.00p 2314942
24/02/2017 616.00p 618.00p 612.61p 615.00p 3028599
23/02/2017 614.00p 618.50p 612.32p 615.00p 4242816
22/02/2017 610.50p 612.00p 603.00p 611.00p 3095421
21/02/2017 611.50p 614.00p 607.50p 608.50p 2908356
20/02/2017 613.00p 614.50p 610.50p 611.50p 2346880
17/02/2017 608.00p 610.50p 604.50p 610.00p 3226959
16/02/2017 610.00p 613.00p 604.00p 607.50p 2691175
15/02/2017 611.00p 613.50p 606.00p 610.00p 2894683
14/02/2017 607.50p 609.50p 600.39p 609.00p 2719733
13/02/2017 610.00p 610.11p 606.00p 606.50p 2456818
10/02/2017 612.00p 612.00p 604.00p 608.00p 2968347
09/02/2017 602.50p 611.50p 602.00p 608.00p 4933041
08/02/2017 595.00p 603.50p 593.00p 601.00p 5139265
07/02/2017 588.00p 597.50p 588.00p 595.00p 5471306
06/02/2017 585.00p 592.00p 584.00p 588.00p 4629848
03/02/2017 584.50p 590.50p 583.00p 586.00p 4226983
02/02/2017 588.00p 588.00p 578.50p 580.50p 3034666
01/02/2017 587.00p 590.00p 583.00p 585.00p 2574827
31/01/2017 580.50p 589.00p 578.50p 583.00p 5423612
30/01/2017 582.50p 585.13p 574.60p 579.00p 3989014
27/01/2017 585.00p 585.50p 581.00p 583.00p 4237405
26/01/2017 585.50p 588.50p 582.11p 585.50p 5115729
25/01/2017 592.00p 592.50p 582.00p 583.50p 5386927
24/01/2017 603.00p 603.50p 584.50p 586.00p 4688813
23/01/2017 589.50p 597.00p 586.00p 597.00p 4827740
20/01/2017 595.00p 603.00p 590.32p 590.50p 4679436
19/01/2017 618.00p 620.34p 594.00p 595.50p 8401052
18/01/2017 621.00p 621.50p 615.50p 618.00p 2733692
17/01/2017 612.50p 623.00p 609.61p 618.00p 4518416

*Close Price adjusted for both dividends and splits