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
20/02/2018 647.00p 651.00p 645.00p 647.60p 1746018
19/02/2018 650.00p 651.00p 642.80p 644.40p 2086423
16/02/2018 638.60p 650.20p 636.80p 649.00p 4120177
15/02/2018 640.40p 641.80p 635.60p 636.00p 2951350
14/02/2018 643.20p 647.20p 635.40p 635.40p 3162566
13/02/2018 637.40p 644.80p 636.00p 637.80p 3091330
12/02/2018 640.80p 645.20p 633.80p 635.60p 3253785
09/02/2018 630.60p 638.00p 628.40p 633.40p 3767459
08/02/2018 640.00p 642.20p 631.80p 632.20p 4834085
07/02/2018 634.20p 647.60p 628.20p 644.40p 4283051
06/02/2018 629.60p 641.40p 610.00p 631.00p 4764911
05/02/2018 655.00p 655.00p 642.40p 648.20p 3952103
02/02/2018 660.00p 661.00p 655.00p 658.20p 2986941
01/02/2018 670.80p 678.40p 657.40p 660.20p 4856695
31/01/2018 675.00p 675.80p 664.60p 668.60p 5334265
30/01/2018 677.20p 680.20p 670.00p 671.80p 4117355
29/01/2018 688.20p 688.20p 679.40p 679.40p 2900609
26/01/2018 684.00p 691.00p 680.00p 686.40p 3443587
25/01/2018 678.00p 686.20p 675.40p 680.00p 4019463
24/01/2018 680.00p 683.20p 675.80p 678.80p 2743188
23/01/2018 677.60p 684.00p 673.70p 682.40p 2761549
22/01/2018 680.80p 682.60p 674.60p 676.40p 2783930
19/01/2018 678.60p 681.80p 674.40p 680.00p 4032445
18/01/2018 685.40p 687.00p 671.20p 679.20p 5809084
17/01/2018 685.60p 689.00p 682.80p 685.40p 3634122
16/01/2018 673.60p 685.60p 671.91p 681.20p 4847316
15/01/2018 674.00p 674.60p 666.80p 672.20p 4042818
12/01/2018 666.20p 678.00p 665.40p 673.00p 3948623
11/01/2018 676.20p 676.20p 660.00p 666.40p 4958454
10/01/2018 684.00p 685.60p 673.80p 674.60p 4216816
09/01/2018 682.20p 687.60p 680.80p 685.60p 3619440
08/01/2018 675.60p 685.20p 675.60p 680.60p 3842668
05/01/2018 663.20p 678.52p 663.20p 674.80p 3714839
04/01/2018 678.60p 679.70p 662.20p 665.20p 5440332
03/01/2018 686.80p 688.20p 680.92p 686.00p 3253079
02/01/2018 681.00p 691.40p 681.00p 684.20p 3055291
29/12/2017 684.50p 695.00p 683.00p 691.50p 1514073
28/12/2017 682.50p 688.50p 682.50p 685.50p 2159053
27/12/2017 677.50p 684.50p 670.50p 683.00p 2468711
22/12/2017 674.00p 678.00p 672.00p 674.00p 1180743
21/12/2017 676.00p 679.00p 665.00p 675.00p 3744222
20/12/2017 680.50p 682.50p 673.50p 675.00p 3982459
19/12/2017 678.00p 681.50p 676.00p 679.00p 3787666
18/12/2017 673.00p 680.05p 672.50p 677.00p 4791879
15/12/2017 667.50p 671.06p 664.00p 671.00p 9639312
14/12/2017 658.50p 672.00p 658.50p 668.50p 7124056
13/12/2017 656.00p 665.50p 650.00p 661.50p 6852111
12/12/2017 650.50p 655.50p 648.00p 654.00p 4184445
11/12/2017 655.50p 657.50p 642.20p 649.00p 4736649
08/12/2017 643.00p 657.75p 642.07p 655.00p 6130381
07/12/2017 639.00p 646.00p 635.75p 642.50p 4209242
06/12/2017 638.50p 650.00p 636.50p 637.00p 5476866
05/12/2017 638.50p 639.50p 634.55p 638.00p 3312276
04/12/2017 633.00p 640.75p 629.50p 635.50p 5668636
01/12/2017 632.00p 638.00p 628.50p 629.50p 5453955
30/11/2017 622.00p 629.50p 619.50p 629.00p 7800327
29/11/2017 624.50p 628.00p 619.50p 624.00p 5558898
28/11/2017 617.00p 621.12p 612.00p 621.00p 3096527
27/11/2017 618.50p 620.50p 616.00p 620.00p 4298276
24/11/2017 617.00p 620.00p 615.50p 618.50p 3210008
23/11/2017 616.00p 619.50p 610.50p 618.00p 3269766
22/11/2017 615.50p 619.50p 614.00p 617.50p 2467469
21/11/2017 618.50p 622.50p 615.00p 615.50p 4411849
20/11/2017 623.50p 625.00p 620.00p 618.50p 3693236
17/11/2017 620.00p 627.25p 616.50p 624.00p 4734950
16/11/2017 610.00p 623.50p 604.00p 618.50p 6681225
15/11/2017 594.00p 598.00p 591.31p 596.50p 5069500
14/11/2017 595.00p 597.00p 589.50p 594.50p 8281199
13/11/2017 589.00p 594.00p 589.00p 593.00p 4390271
10/11/2017 601.00p 601.50p 591.00p 593.00p 4479616
09/11/2017 597.00p 601.00p 595.36p 598.00p 3863946
08/11/2017 596.50p 598.50p 594.49p 596.50p 3642815
07/11/2017 602.50p 602.50p 593.00p 595.00p 3330022
06/11/2017 599.50p 601.50p 596.50p 600.50p 3385408
03/11/2017 601.00p 603.71p 599.00p 600.50p 2949435
02/11/2017 593.00p 602.00p 589.50p 600.00p 5127019
01/11/2017 600.00p 601.50p 592.50p 593.00p 6114709
31/10/2017 600.00p 601.50p 590.50p 601.00p 10772000
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

*Close Price adjusted for both dividends and splits