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
04/12/2018 559.80p 564.27p 552.40p 560.80p 3884962
03/12/2018 571.80p 580.20p 554.80p 557.20p 3936906
30/11/2018 570.00p 576.20p 553.20p 564.60p 10156457
29/11/2018 595.00p 599.80p 567.00p 570.00p 6181080
28/11/2018 607.60p 612.60p 604.60p 605.00p 4364317
27/11/2018 611.20p 613.41p 602.60p 607.80p 2750607
26/11/2018 612.00p 618.40p 607.80p 612.00p 3293783
23/11/2018 588.20p 608.20p 588.20p 606.00p 3673472
22/11/2018 594.60p 596.00p 586.20p 588.60p 3331674
21/11/2018 586.80p 593.00p 583.00p 592.60p 3537689
20/11/2018 583.20p 584.40p 575.60p 577.00p 3977689
19/11/2018 595.60p 598.20p 585.20p 585.20p 3753733
16/11/2018 581.20p 596.00p 576.40p 594.60p 6348233
15/11/2018 623.20p 626.40p 582.20p 587.00p 6447380
14/11/2018 612.00p 645.00p 603.60p 622.80p 8406268
13/11/2018 617.60p 621.20p 614.60p 620.00p 3297412
12/11/2018 622.20p 624.40p 606.20p 614.60p 4073777
09/11/2018 619.80p 627.40p 617.40p 624.80p 3950305
08/11/2018 610.00p 621.20p 604.40p 621.20p 4476384
07/11/2018 602.00p 610.80p 599.64p 608.40p 3673679
06/11/2018 603.00p 607.40p 601.20p 606.00p 2973699
05/11/2018 601.60p 607.30p 599.80p 602.80p 2265986
02/11/2018 604.40p 606.20p 600.40p 603.60p 4246306
01/11/2018 595.00p 604.00p 589.80p 600.20p 3640315
31/10/2018 593.60p 595.40p 587.60p 592.00p 4472247
30/10/2018 595.60p 595.60p 586.60p 591.80p 2334644
29/10/2018 584.60p 597.20p 584.00p 592.80p 2730957
26/10/2018 580.60p 584.40p 576.00p 583.20p 2338063
25/10/2018 577.60p 585.60p 576.00p 585.40p 2714830
24/10/2018 575.00p 581.40p 574.40p 577.60p 2105477
23/10/2018 579.40p 580.60p 567.60p 571.80p 3097793
22/10/2018 585.20p 588.80p 580.80p 584.40p 2114215
19/10/2018 584.80p 590.60p 580.60p 585.40p 2496194
18/10/2018 572.40p 586.60p 570.80p 581.80p 3249674
17/10/2018 572.80p 573.20p 568.40p 572.00p 3293558
16/10/2018 559.20p 572.00p 554.80p 569.80p 3228797
15/10/2018 569.00p 570.00p 554.20p 561.00p 3867788
12/10/2018 577.00p 579.80p 569.40p 569.40p 3228976
11/10/2018 579.80p 581.00p 571.20p 575.00p 3424511
10/10/2018 587.00p 591.40p 583.40p 583.40p 2733611
09/10/2018 582.80p 594.40p 580.60p 588.20p 3042083
08/10/2018 586.20p 589.80p 582.60p 582.60p 3271372
05/10/2018 585.00p 604.20p 582.20p 585.20p 3877933
04/10/2018 599.20p 600.00p 576.00p 576.80p 5551322
03/10/2018 612.20p 613.00p 606.80p 608.20p 2652707
02/10/2018 616.60p 617.96p 611.00p 611.00p 4780059
01/10/2018 617.80p 621.60p 615.00p 617.80p 2081219
28/09/2018 619.40p 620.80p 614.60p 616.80p 3175351
27/09/2018 618.80p 620.40p 615.80p 620.40p 1595458
26/09/2018 617.40p 622.80p 617.00p 621.40p 1762459
25/09/2018 621.80p 622.70p 615.40p 617.00p 4045134
24/09/2018 621.80p 626.40p 620.20p 621.60p 1735044
21/09/2018 616.00p 626.60p 616.00p 625.60p 7241848
20/09/2018 612.00p 617.40p 612.00p 615.40p 2754339
19/09/2018 613.80p 616.60p 610.80p 614.20p 2922053
18/09/2018 613.60p 620.40p 613.16p 614.60p 2525698
17/09/2018 612.80p 621.20p 612.80p 615.80p 2083060
14/09/2018 618.80p 618.80p 612.80p 615.40p 1440730
13/09/2018 617.60p 622.40p 614.40p 615.40p 1942425
12/09/2018 620.40p 621.37p 614.90p 617.60p 2080642
11/09/2018 620.60p 622.80p 616.00p 621.20p 2708786
10/09/2018 615.80p 620.60p 611.60p 618.20p 2960888
07/09/2018 614.40p 618.00p 609.20p 613.40p 2704987
06/09/2018 623.60p 627.80p 613.60p 614.40p 3245567
05/09/2018 623.20p 627.40p 619.80p 622.80p 3274986
04/09/2018 631.40p 634.00p 623.10p 626.40p 3423056
03/09/2018 636.80p 641.60p 629.00p 629.00p 2295444
31/08/2018 635.60p 641.60p 631.80p 635.60p 3453896
30/08/2018 640.40p 640.40p 630.00p 634.20p 3773343
29/08/2018 639.00p 643.20p 634.80p 641.80p 2745225
28/08/2018 636.40p 639.40p 632.45p 637.20p 1855338
24/08/2018 633.20p 633.40p 629.20p 632.20p 1587425
23/08/2018 636.80p 636.80p 631.80p 632.20p 1570443
22/08/2018 637.40p 640.40p 633.80p 634.80p 2049667
21/08/2018 639.20p 641.80p 634.20p 638.20p 1479649
20/08/2018 639.40p 643.20p 638.40p 639.80p 1898651
17/08/2018 633.80p 639.60p 633.80p 639.20p 1777376
16/08/2018 627.80p 637.80p 627.80p 636.20p 2128728
15/08/2018 633.20p 633.20p 625.00p 627.60p 3021456
14/08/2018 634.40p 637.00p 629.00p 630.00p 2317134
13/08/2018 641.00p 642.80p 634.00p 634.00p 1880534
10/08/2018 643.60p 645.80p 642.20p 643.20p 2356137
09/08/2018 646.20p 646.54p 641.20p 644.80p 3072563
08/08/2018 649.80p 649.80p 643.00p 647.20p 2247696
07/08/2018 646.20p 652.20p 644.00p 649.80p 2867040
06/08/2018 659.00p 659.00p 643.00p 645.60p 2436924
03/08/2018 650.60p 657.00p 648.60p 656.00p 2038213
02/08/2018 655.80p 655.80p 646.80p 649.80p 2331320
01/08/2018 659.60p 659.80p 653.00p 656.00p 2246771
31/07/2018 652.40p 664.00p 652.40p 660.20p 3604192
30/07/2018 646.20p 654.00p 646.00p 653.00p 2037375
27/07/2018 646.60p 654.80p 646.40p 649.80p 2244524
26/07/2018 649.40p 650.60p 644.20p 645.20p 2305289
25/07/2018 645.60p 651.00p 643.80p 649.60p 3656588
24/07/2018 633.00p 646.00p 631.20p 643.40p 4680159
23/07/2018 633.60p 637.60p 629.60p 630.20p 2146050
20/07/2018 636.80p 638.80p 631.89p 638.60p 2876597
19/07/2018 645.60p 648.40p 637.40p 637.40p 2798980
18/07/2018 648.00p 649.40p 646.40p 648.00p 2972625
17/07/2018 651.60p 653.00p 640.60p 646.20p 3183536
16/07/2018 657.80p 657.80p 647.80p 651.80p 2291390
13/07/2018 661.00p 662.20p 656.00p 656.40p 2000461
12/07/2018 654.80p 658.20p 652.10p 656.00p 1956356
11/07/2018 658.00p 659.76p 652.60p 654.80p 2297716
10/07/2018 666.00p 666.20p 659.40p 660.00p 2379685
09/07/2018 666.60p 669.80p 662.40p 662.40p 2176444
06/07/2018 666.80p 670.40p 663.00p 664.20p 1921298
05/07/2018 665.80p 668.00p 663.60p 664.60p 1562358
04/07/2018 660.00p 669.20p 659.02p 666.20p 1430903
03/07/2018 661.20p 666.80p 660.60p 661.60p 2943151
02/07/2018 667.00p 669.00p 660.20p 660.60p 2634973
29/06/2018 674.60p 674.80p 669.40p 672.20p 3141918
28/06/2018 669.80p 671.40p 666.00p 670.00p 2144042
27/06/2018 678.40p 679.28p 673.60p 676.40p 2953299
26/06/2018 677.40p 679.80p 674.00p 679.00p 2302293
25/06/2018 686.40p 687.20p 675.60p 677.80p 2360409
22/06/2018 680.80p 689.20p 677.80p 687.60p 2619473
21/06/2018 686.40p 687.60p 676.80p 678.80p 2122037
20/06/2018 685.40p 690.60p 680.40p 685.60p 3349799
19/06/2018 683.40p 686.30p 680.00p 680.40p 3122129
18/06/2018 688.20p 691.39p 683.80p 685.60p 2560245
15/06/2018 691.60p 694.40p 688.00p 691.00p 9247914
14/06/2018 683.80p 694.20p 680.80p 692.00p 7005909
13/06/2018 685.80p 689.40p 683.60p 686.60p 2598952
12/06/2018 686.00p 686.00p 681.60p 684.80p 2103578
11/06/2018 682.40p 688.00p 680.71p 683.60p 2249794
08/06/2018 681.40p 687.80p 680.20p 684.00p 2470547
07/06/2018 689.80p 689.80p 681.00p 682.20p 3236060
06/06/2018 690.40p 690.60p 679.80p 686.00p 5176577
05/06/2018 690.00p 692.40p 687.00p 691.20p 2613675
04/06/2018 682.80p 692.94p 681.20p 690.20p 3487536
01/06/2018 684.40p 684.80p 677.89p 681.20p 3287913
31/05/2018 675.40p 679.80p 675.40p 678.00p 4745645
30/05/2018 678.00p 678.40p 672.20p 674.40p 2283578
29/05/2018 684.40p 684.60p 672.40p 674.40p 3561979
25/05/2018 684.80p 688.40p 682.80p 685.80p 3216269
24/05/2018 686.80p 690.40p 678.60p 678.60p 4388434
23/05/2018 694.40p 696.40p 683.60p 684.60p 4157854
22/05/2018 694.40p 698.00p 692.20p 693.80p 3056257
21/05/2018 695.00p 696.40p 689.60p 692.80p 2120303
18/05/2018 700.00p 701.80p 690.40p 693.00p 3350930
17/05/2018 689.60p 703.00p 688.20p 697.00p 3980845
16/05/2018 685.40p 687.80p 681.60p 681.60p 2707903
15/05/2018 688.00p 692.80p 684.20p 684.20p 3490573
14/05/2018 694.80p 697.60p 690.40p 690.40p 2660379
11/05/2018 690.00p 695.80p 689.60p 694.00p 3185184
10/05/2018 687.00p 693.80p 685.00p 689.40p 2823484
09/05/2018 682.80p 687.00p 675.80p 684.80p 2954873
08/05/2018 676.20p 687.67p 647.94p 680.40p 3363417
04/05/2018 675.40p 678.60p 671.08p 672.00p 2946023
03/05/2018 669.40p 673.00p 666.75p 671.80p 2648937
02/05/2018 672.80p 675.80p 665.60p 669.40p 2489920
01/05/2018 669.80p 680.40p 669.80p 673.00p 1217449
30/04/2018 673.40p 678.80p 671.40p 672.40p 2965598
27/04/2018 666.40p 672.60p 666.40p 672.00p 2683468
26/04/2018 663.00p 668.00p 659.20p 666.60p 2114075
25/04/2018 656.20p 664.40p 656.20p 660.80p 2415967
24/04/2018 665.60p 669.20p 662.80p 663.00p 1889616
23/04/2018 664.80p 667.80p 661.00p 664.00p 2082392
20/04/2018 662.00p 669.40p 660.20p 666.00p 3138146
19/04/2018 658.40p 662.20p 658.40p 661.00p 2154857
18/04/2018 659.20p 662.00p 654.40p 661.00p 2548793
17/04/2018 650.60p 658.00p 649.80p 657.40p 2097965
16/04/2018 654.00p 655.40p 648.60p 651.00p 2499131
13/04/2018 652.00p 653.80p 648.60p 653.80p 2402642
12/04/2018 645.00p 653.40p 644.80p 653.00p 2480482
11/04/2018 652.00p 653.40p 643.80p 645.80p 2856026
10/04/2018 654.00p 655.80p 649.87p 653.60p 2216193
09/04/2018 653.00p 655.80p 649.60p 652.80p 1341346
06/04/2018 651.60p 653.07p 647.80p 649.80p 2691132
05/04/2018 650.20p 653.60p 645.40p 653.20p 2606649
04/04/2018 639.00p 645.20p 635.20p 644.80p 2249802
03/04/2018 638.60p 644.20p 630.60p 641.20p 3079564
29/03/2018 639.00p 647.20p 637.80p 642.00p 3709418
28/03/2018 636.60p 644.60p 631.00p 644.60p 3553450
27/03/2018 641.20p 643.40p 636.20p 638.60p 2753148
26/03/2018 638.40p 641.00p 631.60p 635.00p 2285994
23/03/2018 638.00p 644.00p 634.80p 636.60p 3098266
22/03/2018 645.40p 650.60p 639.40p 642.00p 3683696
21/03/2018 653.80p 654.40p 644.00p 648.60p 3237533
20/03/2018 648.40p 662.40p 647.00p 652.60p 4104883
19/03/2018 632.80p 650.20p 631.80p 648.00p 3920896
16/03/2018 636.00p 638.80p 630.60p 632.00p 7711441
15/03/2018 636.20p 639.40p 628.40p 637.40p 2376447
14/03/2018 635.60p 642.00p 634.20p 637.20p 2372527
13/03/2018 641.60p 645.40p 636.00p 636.80p 2829947
12/03/2018 640.60p 643.40p 637.80p 642.60p 2459889
09/03/2018 643.00p 644.35p 635.20p 637.60p 2130387
08/03/2018 636.20p 644.00p 634.48p 642.60p 2298590
07/03/2018 629.20p 634.20p 627.20p 634.20p 2482687
06/03/2018 638.80p 641.40p 627.20p 629.40p 2646195
05/03/2018 629.40p 636.20p 626.80p 635.00p 3176486
02/03/2018 625.00p 634.60p 624.00p 627.60p 2607172
01/03/2018 628.00p 632.40p 625.60p 627.00p 2826799
28/02/2018 635.00p 636.00p 626.80p 628.00p 5446628
27/02/2018 650.80p 653.00p 635.00p 637.20p 2707395
26/02/2018 655.00p 655.00p 647.80p 650.20p 2525575
23/02/2018 638.80p 650.80p 638.40p 650.40p 3583827
22/02/2018 634.40p 638.20p 629.20p 637.80p 3488957
21/02/2018 645.60p 645.60p 635.80p 639.00p 3173548

*Close Price adjusted for both dividends and splits