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
16/01/2017 617.50p 622.00p 610.00p 614.50p 3209737
13/01/2017 624.50p 626.84p 616.00p 618.00p 4818811
12/01/2017 631.00p 631.00p 619.94p 622.00p 2725028
11/01/2017 628.50p 633.45p 626.50p 630.00p 3068015
10/01/2017 626.00p 629.50p 623.50p 628.00p 2677339
09/01/2017 639.00p 639.00p 622.66p 626.00p 3234993
06/01/2017 627.50p 639.00p 627.06p 636.50p 2968052
05/01/2017 626.50p 628.50p 621.00p 627.50p 3672420
04/01/2017 626.50p 630.50p 623.50p 626.50p 6841850
03/01/2017 631.00p 631.00p 622.75p 627.50p 3270922
30/12/2016 627.50p 633.72p 626.50p 629.50p 1386514
29/12/2016 621.50p 629.00p 619.50p 628.50p 2229353
28/12/2016 640.00p 640.00p 621.50p 622.50p 3384869
23/12/2016 634.50p 643.50p 634.50p 641.00p 1019636
22/12/2016 635.00p 636.00p 628.50p 636.00p 1704039
21/12/2016 634.50p 636.00p 628.00p 636.00p 3458912
20/12/2016 633.50p 637.00p 631.50p 634.50p 1790143
19/12/2016 634.00p 637.45p 631.00p 633.50p 2301980
16/12/2016 630.00p 634.50p 626.00p 629.00p 5075784
15/12/2016 623.00p 631.00p 617.50p 628.00p 4780989
14/12/2016 624.00p 625.81p 621.00p 624.00p 4901263
13/12/2016 608.50p 625.50p 606.00p 624.00p 3367308
12/12/2016 619.50p 620.50p 602.50p 608.50p 3965051
09/12/2016 617.00p 625.63p 616.61p 622.00p 2564289
08/12/2016 618.00p 624.50p 610.50p 617.00p 3882644
07/12/2016 600.00p 620.18p 599.50p 616.00p 5615821
06/12/2016 588.00p 600.25p 587.50p 597.00p 2278723
05/12/2016 585.50p 592.50p 583.50p 586.00p 2879744
02/12/2016 581.00p 593.50p 580.00p 587.00p 2351371
01/12/2016 588.00p 591.00p 576.50p 579.50p 3722486
30/11/2016 600.00p 608.00p 591.00p 591.50p 4700715
29/11/2016 594.00p 600.50p 593.50p 600.00p 3238208
28/11/2016 592.50p 600.00p 589.44p 597.50p 3111735
25/11/2016 594.00p 594.00p 589.00p 592.50p 1742623
24/11/2016 596.00p 596.63p 588.50p 591.50p 2150617
23/11/2016 600.00p 606.00p 591.50p 593.00p 2979027
22/11/2016 599.00p 604.00p 596.00p 598.50p 2588851
21/11/2016 604.00p 606.15p 590.50p 595.00p 3741527
18/11/2016 611.00p 615.50p 600.56p 603.50p 3425147
17/11/2016 592.50p 612.50p 587.00p 610.00p 4402433
16/11/2016 610.00p 610.00p 584.50p 592.50p 4540114
15/11/2016 597.00p 610.50p 596.50p 606.50p 4232845
14/11/2016 594.00p 594.50p 585.50p 587.50p 3354033
11/11/2016 583.00p 592.50p 582.00p 587.00p 2798863
10/11/2016 600.00p 610.65p 578.50p 581.00p 6082074
09/11/2016 580.00p 598.50p 577.50p 597.50p 4030724
08/11/2016 600.00p 604.77p 591.00p 596.50p 5172804
07/11/2016 601.00p 603.73p 590.50p 598.50p 2814211
04/11/2016 605.00p 606.00p 589.50p 590.50p 4369779
03/11/2016 583.00p 616.50p 582.30p 607.00p 8419910
02/11/2016 579.00p 588.50p 576.50p 585.00p 2789777
01/11/2016 589.00p 589.50p 579.50p 581.50p 2439332
31/10/2016 589.00p 589.00p 580.00p 585.50p 3623362
28/10/2016 576.50p 592.00p 566.42p 590.00p 5376315
27/10/2016 590.50p 590.50p 573.00p 578.00p 4328177
26/10/2016 603.00p 603.00p 587.18p 592.50p 2415838
25/10/2016 605.00p 607.82p 599.50p 601.50p 2183569
24/10/2016 605.00p 610.66p 597.75p 602.00p 2632321
21/10/2016 610.00p 611.00p 600.41p 602.50p 3674105
20/10/2016 600.00p 611.00p 599.00p 609.00p 2412270
19/10/2016 593.50p 603.50p 586.00p 602.00p 4465480
18/10/2016 586.50p 595.50p 586.50p 591.50p 3470266
17/10/2016 593.00p 596.00p 585.32p 585.50p 3204563
14/10/2016 597.00p 600.65p 592.00p 593.50p 2984748
13/10/2016 580.50p 595.50p 579.00p 595.50p 4463230
12/10/2016 589.00p 590.50p 580.68p 582.00p 3959559
11/10/2016 587.00p 599.00p 582.00p 589.50p 4818561
10/10/2016 592.00p 592.50p 582.00p 583.50p 3933035
07/10/2016 599.50p 599.50p 584.50p 587.00p 8913884
06/10/2016 610.50p 611.50p 595.94p 596.00p 5534550
05/10/2016 627.00p 630.50p 615.00p 615.50p 6201104
04/10/2016 632.00p 635.00p 623.00p 628.50p 5659990
03/10/2016 629.50p 632.50p 623.50p 629.00p 6692929
30/09/2016 625.50p 634.00p 618.00p 632.50p 3040057
29/09/2016 634.50p 635.25p 627.00p 629.50p 2067447
28/09/2016 628.00p 635.14p 628.00p 630.00p 1642636
27/09/2016 631.50p 631.50p 620.00p 627.00p 3152708
26/09/2016 635.00p 636.50p 625.00p 625.50p 2333692
23/09/2016 640.00p 644.43p 637.00p 638.00p 2721800
22/09/2016 632.00p 640.50p 627.00p 640.00p 2773583
21/09/2016 628.50p 634.50p 626.50p 627.00p 4357053
20/09/2016 620.50p 631.00p 619.00p 627.00p 3361564
19/09/2016 617.50p 624.00p 616.00p 619.50p 2405420
16/09/2016 618.50p 620.71p 615.00p 615.00p 6997882
15/09/2016 623.00p 623.00p 615.50p 618.50p 4865331
14/09/2016 630.00p 630.00p 622.00p 622.50p 3844179
13/09/2016 647.00p 648.00p 628.50p 628.50p 4941900
12/09/2016 646.00p 649.00p 634.50p 646.00p 2893492
09/09/2016 664.00p 666.74p 655.00p 656.00p 3099290
08/09/2016 662.50p 669.00p 659.50p 665.50p 2917533
07/09/2016 666.00p 667.00p 660.50p 663.00p 5774124
06/09/2016 667.00p 667.50p 661.50p 664.00p 2855221
05/09/2016 668.00p 669.34p 663.00p 667.50p 2627506
02/09/2016 676.00p 676.00p 662.50p 667.50p 6400667
01/09/2016 663.00p 682.50p 660.00p 673.50p 4716014
31/08/2016 662.00p 666.89p 658.50p 663.00p 3677472
30/08/2016 660.00p 666.00p 659.50p 660.00p 2424570
26/08/2016 660.00p 663.50p 659.50p 660.00p 2124375
25/08/2016 667.50p 667.50p 658.00p 660.50p 3605572
24/08/2016 661.50p 667.52p 658.07p 667.50p 3417870
23/08/2016 659.00p 666.00p 656.00p 661.50p 2228717
22/08/2016 650.00p 654.50p 647.00p 654.00p 2326745
19/08/2016 654.00p 654.00p 646.00p 649.00p 2888420
18/08/2016 653.00p 657.00p 651.62p 654.00p 2076129
17/08/2016 659.00p 659.50p 649.82p 651.50p 2772597
16/08/2016 664.50p 667.00p 655.94p 656.00p 2833016
15/08/2016 665.00p 667.18p 660.00p 665.00p 1774715
12/08/2016 650.50p 666.00p 649.50p 663.50p 2803759
11/08/2016 668.50p 669.50p 644.00p 651.00p 5749803
10/08/2016 664.00p 669.00p 657.00p 664.00p 2994240
09/08/2016 665.50p 667.50p 657.00p 665.00p 2768753
08/08/2016 670.50p 678.00p 663.50p 665.50p 2786474
05/08/2016 671.50p 671.50p 662.00p 669.00p 3322553
04/08/2016 657.50p 669.50p 646.00p 669.00p 6274213
03/08/2016 662.50p 663.00p 649.48p 650.50p 3987097
02/08/2016 663.00p 667.50p 656.52p 659.50p 4709565
01/08/2016 675.00p 679.50p 667.00p 671.50p 3350468
29/07/2016 665.00p 672.50p 662.50p 671.00p 4306180
28/07/2016 665.50p 669.00p 659.00p 662.50p 4743236
27/07/2016 659.50p 665.00p 659.00p 662.50p 6744875
26/07/2016 664.50p 665.16p 656.50p 658.00p 3603886
25/07/2016 654.00p 663.00p 649.50p 662.50p 3952343
22/07/2016 648.50p 655.50p 646.00p 652.00p 4156301
21/07/2016 654.50p 657.00p 646.50p 651.50p 7759149
20/07/2016 645.50p 658.50p 641.50p 653.50p 7454393
19/07/2016 629.00p 641.00p 621.50p 640.00p 5583725
18/07/2016 626.00p 631.00p 621.00p 628.00p 6957999
15/07/2016 624.50p 631.50p 618.00p 629.00p 5596209
14/07/2016 619.00p 627.50p 615.50p 624.50p 8880669
13/07/2016 613.50p 621.00p 546.73p 614.50p 6981890
12/07/2016 616.50p 630.00p 614.50p 618.50p 12455697
11/07/2016 594.50p 615.54p 590.26p 615.00p 7741936
08/07/2016 560.00p 588.00p 560.00p 587.00p 8621725
07/07/2016 550.00p 582.50p 542.01p 563.00p 8613115
06/07/2016 545.50p 546.00p 536.50p 544.50p 9063244
05/07/2016 552.50p 557.42p 536.50p 552.00p 11723678
04/07/2016 611.50p 612.50p 556.00p 565.00p 9296232
01/07/2016 613.00p 615.00p 602.00p 608.50p 5776542
30/06/2016 597.00p 608.00p 590.50p 607.00p 7834350
29/06/2016 595.00p 604.00p 586.28p 604.00p 8556243
28/06/2016 580.00p 600.00p 575.95p 579.00p 11452281
27/06/2016 604.00p 605.34p 541.46p 551.50p 16130266
24/06/2016 500.00p 650.00p 499.96p 613.50p 21646202
23/06/2016 759.50p 773.35p 751.50p 762.50p 5293201
22/06/2016 754.00p 760.30p 749.50p 753.00p 4700613
21/06/2016 745.00p 749.00p 738.50p 748.00p 5347313
20/06/2016 724.50p 741.50p 724.50p 741.50p 5003476
17/06/2016 702.00p 705.50p 695.00p 702.00p 5843401
16/06/2016 698.00p 713.00p 692.50p 694.50p 5855038
15/06/2016 705.00p 711.50p 703.00p 705.00p 2997759
14/06/2016 716.00p 716.00p 700.00p 702.50p 3995569
13/06/2016 720.00p 726.21p 714.50p 718.00p 3711299
10/06/2016 739.50p 741.00p 726.50p 728.50p 3301720
09/06/2016 742.50p 744.00p 735.00p 741.00p 3207903
08/06/2016 741.00p 745.48p 738.50p 744.00p 2515866
07/06/2016 747.00p 749.50p 743.00p 743.50p 2829028
06/06/2016 739.50p 747.26p 737.50p 742.00p 3450132
03/06/2016 731.00p 742.00p 731.00p 738.00p 3356681
02/06/2016 730.50p 734.00p 726.50p 730.00p 3697296
01/06/2016 741.50p 741.50p 720.15p 731.50p 4616114
31/05/2016 760.00p 761.50p 740.00p 740.00p 5856829
27/05/2016 758.00p 760.00p 751.50p 760.00p 3683502
26/05/2016 755.50p 771.00p 752.50p 760.50p 3411720
25/05/2016 764.00p 766.00p 754.56p 758.00p 3539221
24/05/2016 746.50p 764.00p 739.50p 761.50p 5047087
23/05/2016 743.50p 750.50p 740.50p 747.00p 3580490
20/05/2016 726.50p 741.50p 722.50p 741.50p 5631024
19/05/2016 716.50p 725.50p 713.50p 720.50p 4776242
18/05/2016 718.50p 724.00p 716.00p 719.00p 3309104
17/05/2016 716.00p 733.15p 716.00p 723.00p 3390175
16/05/2016 714.00p 716.00p 705.50p 715.00p 2531246
13/05/2016 717.50p 720.00p 709.50p 720.00p 2942354
12/05/2016 719.00p 722.50p 711.50p 716.50p 3259508
11/05/2016 733.50p 735.00p 722.50p 722.50p 3475516
10/05/2016 741.50p 745.50p 733.34p 737.00p 3419821
09/05/2016 735.00p 742.50p 729.50p 737.50p 3140840
06/05/2016 718.00p 730.00p 717.50p 729.50p 3620163
05/05/2016 717.00p 721.00p 715.35p 719.00p 2582516
04/05/2016 722.00p 722.00p 713.00p 715.00p 3089339
03/05/2016 724.00p 725.00p 718.22p 719.50p 3135186
29/04/2016 724.00p 728.00p 718.50p 719.00p 4197366
28/04/2016 720.50p 727.00p 716.50p 724.50p 3648914
27/04/2016 714.00p 726.00p 714.00p 724.50p 3860769
26/04/2016 707.50p 721.50p 706.50p 717.00p 4315926
25/04/2016 687.00p 703.50p 684.00p 703.50p 3692540
22/04/2016 699.50p 700.00p 683.50p 685.00p 2662055
21/04/2016 710.00p 714.69p 698.32p 701.50p 2808102
20/04/2016 704.50p 712.00p 702.50p 711.50p 3176858
19/04/2016 703.00p 708.87p 701.00p 705.50p 3382463
18/04/2016 703.00p 707.00p 700.00p 702.00p 2665918
15/04/2016 724.00p 725.00p 707.00p 707.50p 4860501
14/04/2016 733.00p 733.00p 720.12p 723.50p 3852593
13/04/2016 718.50p 733.00p 717.00p 733.00p 3225619
12/04/2016 715.00p 715.00p 704.50p 713.50p 3876512
11/04/2016 708.50p 712.00p 703.00p 711.00p 3190986
08/04/2016 703.00p 712.00p 700.50p 708.00p 2251207
07/04/2016 708.00p 710.50p 695.50p 699.50p 2440883
06/04/2016 697.50p 706.50p 695.32p 704.50p 3223655
05/04/2016 702.50p 704.00p 692.50p 696.50p 4802449
04/04/2016 693.50p 701.50p 689.50p 695.50p 2333427

*Close Price adjusted for both dividends and splits