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
01/04/2016 696.50p 701.67p 691.15p 695.50p 2308164
31/03/2016 701.50p 703.50p 695.31p 700.50p 3068400
30/03/2016 704.00p 710.00p 701.00p 709.00p 3491907
29/03/2016 693.50p 702.00p 691.00p 701.00p 2904996
24/03/2016 698.00p 703.50p 687.50p 688.00p 3107431
23/03/2016 702.00p 702.50p 692.50p 701.00p 3579952
22/03/2016 705.00p 705.00p 694.87p 700.50p 2936722
21/03/2016 702.50p 711.00p 699.80p 706.00p 2209158
18/03/2016 704.00p 711.50p 698.00p 705.50p 5113601
17/03/2016 700.50p 701.50p 686.00p 700.50p 3923233
16/03/2016 700.50p 705.00p 683.50p 692.00p 3590737
15/03/2016 696.50p 698.50p 693.00p 696.50p 2347860
14/03/2016 692.50p 705.50p 691.54p 699.00p 3387547
11/03/2016 679.00p 693.00p 670.00p 690.00p 3434786
10/03/2016 674.50p 686.50p 668.48p 670.00p 3734539
09/03/2016 680.00p 680.00p 670.99p 672.00p 3301287
08/03/2016 670.00p 677.00p 666.27p 677.00p 4834750
07/03/2016 684.00p 685.73p 673.50p 674.00p 5268319
04/03/2016 688.50p 690.00p 677.00p 686.00p 3391314
03/03/2016 684.50p 689.98p 682.50p 685.00p 5214804
02/03/2016 685.00p 685.00p 678.50p 683.00p 4060662
01/03/2016 661.00p 679.50p 655.72p 679.50p 7520537
29/02/2016 655.00p 660.32p 649.50p 659.00p 5394829
26/02/2016 664.00p 666.00p 658.00p 659.00p 7816790
25/02/2016 651.00p 661.86p 651.00p 657.50p 6571157
24/02/2016 663.00p 664.00p 642.27p 644.50p 4415107
23/02/2016 669.50p 672.50p 659.50p 661.00p 6427209
22/02/2016 694.00p 694.00p 670.00p 671.00p 4319844
19/02/2016 685.00p 692.50p 683.50p 692.50p 2842762
18/02/2016 692.50p 694.00p 678.50p 688.00p 2927534
17/02/2016 677.00p 692.00p 676.50p 688.50p 2880312
16/02/2016 684.00p 684.00p 671.23p 676.00p 3608573
15/02/2016 667.50p 679.50p 665.00p 678.50p 4310834
12/02/2016 656.00p 665.50p 646.50p 652.50p 9142691
11/02/2016 678.00p 678.00p 651.00p 651.00p 5096867
10/02/2016 678.50p 692.50p 673.00p 682.50p 4006082
09/02/2016 681.50p 685.00p 663.50p 669.00p 5758917
08/02/2016 718.50p 720.00p 676.50p 679.00p 5743545
05/02/2016 714.50p 726.90p 713.50p 715.50p 4150583
04/02/2016 731.00p 734.50p 712.00p 714.50p 3903436
03/02/2016 738.50p 739.00p 716.00p 721.00p 4264581
02/02/2016 748.00p 749.50p 734.50p 735.00p 3022169
01/02/2016 747.50p 749.00p 734.50p 748.50p 4139682
29/01/2016 729.00p 740.00p 726.40p 740.00p 3962587
28/01/2016 726.00p 733.50p 650.00p 721.50p 2165508
27/01/2016 733.50p 747.43p 723.49p 730.00p 3906445
26/01/2016 726.00p 737.99p 724.00p 733.00p 3784441
25/01/2016 738.00p 738.00p 727.54p 735.00p 4230196
22/01/2016 723.00p 732.00p 715.00p 730.50p 5299808
21/01/2016 700.00p 716.50p 694.00p 715.00p 5689041
20/01/2016 707.00p 715.00p 694.50p 696.50p 4506311
19/01/2016 730.00p 730.00p 712.00p 715.00p 4636685
18/01/2016 715.50p 723.50p 712.00p 712.00p 3178548
15/01/2016 730.00p 735.50p 715.00p 715.00p 5637689
14/01/2016 737.50p 750.11p 729.50p 732.00p 4656829
13/01/2016 749.50p 751.07p 739.82p 742.50p 6249780
12/01/2016 742.50p 754.00p 738.00p 745.00p 2917285
11/01/2016 744.50p 755.50p 739.00p 741.00p 3690521
08/01/2016 756.00p 758.50p 741.50p 741.50p 2913726
07/01/2016 753.00p 761.09p 748.00p 755.50p 3720978
06/01/2016 782.00p 789.50p 770.15p 771.50p 3366403
05/01/2016 779.50p 786.92p 775.00p 784.50p 2729784
04/01/2016 778.00p 786.00p 765.50p 770.50p 3874769
31/12/2015 789.00p 790.78p 784.00p 786.00p 1321830
30/12/2015 794.00p 798.00p 782.50p 787.50p 2076363
29/12/2015 793.50p 801.00p 791.50p 796.50p 1989092
24/12/2015 791.50p 795.00p 788.50p 793.50p 297522
23/12/2015 784.00p 789.50p 776.99p 789.50p 1743319
22/12/2015 782.00p 787.00p 773.50p 780.00p 1973413
21/12/2015 785.00p 796.88p 776.50p 776.50p 2036305
18/12/2015 788.50p 799.50p 782.00p 783.00p 4045573
17/12/2015 804.00p 808.00p 792.29p 794.50p 2772382
16/12/2015 780.00p 797.00p 775.50p 793.50p 2929829
15/12/2015 770.00p 781.00p 766.50p 778.00p 2817630
14/12/2015 779.50p 787.50p 762.00p 762.00p 2936829
11/12/2015 794.50p 795.50p 773.01p 774.00p 3560823
10/12/2015 797.00p 804.00p 790.50p 796.50p 2238290
09/12/2015 809.00p 810.00p 799.00p 799.00p 2233756
08/12/2015 814.00p 815.00p 802.50p 804.00p 2068497
07/12/2015 814.00p 823.50p 812.00p 813.00p 2258914
04/12/2015 815.50p 815.56p 799.62p 814.00p 3355161
03/12/2015 845.00p 848.50p 815.50p 815.50p 3756324
02/12/2015 851.00p 853.00p 845.50p 845.50p 2830697
01/12/2015 839.00p 846.50p 835.44p 846.00p 2488969
30/11/2015 834.00p 839.00p 829.00p 834.00p 2174092
27/11/2015 828.00p 834.50p 824.50p 834.50p 1339853
26/11/2015 832.50p 833.00p 823.00p 830.00p 1595223
25/11/2015 820.00p 834.50p 818.50p 830.00p 2570695
24/11/2015 829.50p 829.50p 811.50p 818.50p 3500830
23/11/2015 840.50p 840.50p 829.00p 829.00p 1770850
20/11/2015 846.00p 846.50p 840.50p 843.00p 2741252
19/11/2015 837.50p 843.00p 830.00p 841.50p 3022383
18/11/2015 838.50p 847.52p 824.00p 829.00p 3539268
17/11/2015 845.00p 845.00p 820.00p 838.50p 4121321
16/11/2015 798.00p 820.50p 796.50p 820.00p 4208916
13/11/2015 802.50p 808.00p 796.99p 804.00p 3881109
12/11/2015 817.00p 823.50p 803.50p 803.50p 3618652
11/11/2015 825.00p 825.50p 810.82p 816.00p 2715758
10/11/2015 823.00p 824.00p 810.00p 821.00p 4247439
09/11/2015 842.00p 843.50p 821.50p 822.50p 3194470
06/11/2015 854.00p 855.50p 836.54p 838.50p 3787521
05/11/2015 838.50p 852.50p 835.00p 852.00p 4842288
04/11/2015 859.50p 860.50p 835.00p 835.00p 4981790
03/11/2015 871.00p 872.00p 856.50p 857.00p 2523572
02/11/2015 869.50p 874.00p 866.12p 872.00p 1925224
30/10/2015 869.50p 874.50p 866.50p 870.50p 2599169
29/10/2015 879.00p 879.00p 866.00p 870.00p 2427359
28/10/2015 870.50p 876.50p 867.50p 876.00p 2178803
27/10/2015 871.50p 875.31p 865.00p 868.50p 1354572
26/10/2015 867.00p 874.50p 860.50p 870.00p 1807113
23/10/2015 871.00p 875.00p 863.50p 865.50p 3184918
22/10/2015 856.50p 871.50p 856.50p 869.50p 2134602
21/10/2015 867.00p 867.00p 858.00p 860.50p 3054202
20/10/2015 862.00p 868.00p 860.20p 862.50p 4095230
19/10/2015 850.50p 860.00p 848.50p 860.00p 2032168
16/10/2015 850.00p 852.50p 845.50p 849.50p 2448224
15/10/2015 847.00p 849.50p 842.00p 847.50p 1777792
14/10/2015 846.50p 848.50p 839.82p 843.00p 2080105
13/10/2015 844.50p 849.00p 840.50p 848.50p 2184720
12/10/2015 844.50p 850.50p 841.50p 842.00p 1905985
09/10/2015 845.50p 854.50p 841.50p 845.00p 2249587
08/10/2015 833.50p 847.00p 830.50p 842.00p 2489165
07/10/2015 855.50p 858.00p 831.00p 833.00p 4018031
06/10/2015 860.50p 860.50p 851.50p 853.00p 3654368
05/10/2015 854.00p 860.00p 849.00p 857.50p 2919644
02/10/2015 831.50p 843.00p 822.50p 837.00p 4072146
01/10/2015 843.00p 845.00p 827.75p 828.50p 3641943
30/09/2015 835.50p 840.00p 830.50p 838.50p 4084924
29/09/2015 825.50p 831.50p 821.00p 821.50p 3597505
28/09/2015 844.50p 847.00p 832.00p 832.00p 2534124
25/09/2015 837.00p 846.00p 833.50p 846.00p 3009450
24/09/2015 823.50p 833.50p 821.00p 825.00p 3791767
23/09/2015 804.50p 831.00p 801.50p 823.50p 3374790
22/09/2015 815.50p 819.50p 803.00p 805.00p 3705954
21/09/2015 814.00p 821.50p 808.00p 814.50p 3005703
18/09/2015 806.00p 822.50p 803.00p 812.50p 6617253
17/09/2015 806.00p 808.75p 802.00p 805.50p 3539137
16/09/2015 807.50p 811.00p 801.00p 806.00p 2949337
15/09/2015 805.50p 806.40p 795.82p 802.00p 2671811
14/09/2015 813.00p 819.85p 802.00p 804.00p 3844947
11/09/2015 828.00p 828.00p 810.71p 812.00p 1782770
10/09/2015 816.50p 830.00p 816.50p 826.00p 3176383
09/09/2015 827.50p 833.00p 823.50p 824.00p 3065583
08/09/2015 805.00p 817.50p 803.00p 813.50p 2600695
07/09/2015 808.00p 812.19p 800.50p 802.50p 2507835
04/09/2015 813.00p 813.69p 803.50p 803.50p 3190715
03/09/2015 822.00p 828.00p 819.50p 822.00p 2567068
02/09/2015 807.50p 821.00p 803.89p 817.50p 3164812
01/09/2015 811.00p 817.00p 796.79p 803.50p 4152817
28/08/2015 824.50p 826.00p 813.50p 820.00p 2869492
27/08/2015 825.00p 828.00p 808.50p 824.00p 4797777
26/08/2015 815.00p 824.50p 807.00p 808.50p 5388396
25/08/2015 811.00p 825.00p 804.00p 822.00p 6677943
24/08/2015 825.00p 825.50p 785.50p 799.50p 8256058
21/08/2015 852.00p 861.00p 845.50p 845.50p 4012611
20/08/2015 854.00p 864.50p 852.62p 858.50p 3000152
19/08/2015 868.50p 873.00p 858.00p 858.00p 2827392
18/08/2015 874.00p 878.00p 871.50p 872.00p 1950621
17/08/2015 875.50p 878.00p 867.50p 877.00p 1693883
14/08/2015 864.50p 877.00p 862.43p 871.00p 3071213
13/08/2015 865.50p 871.50p 858.50p 863.50p 3309666
12/08/2015 861.50p 869.95p 854.36p 858.50p 2685295
11/08/2015 873.50p 875.50p 866.00p 866.50p 2785856
10/08/2015 874.50p 877.00p 866.50p 874.00p 2599470
07/08/2015 868.00p 875.50p 864.50p 870.00p 2457473
06/08/2015 856.50p 869.00p 852.00p 867.50p 5003274
05/08/2015 850.00p 860.50p 848.00p 860.50p 3054988
04/08/2015 844.00p 852.16p 836.00p 850.50p 2292676
03/08/2015 836.50p 847.75p 836.00p 844.00p 3104141
31/07/2015 832.50p 841.00p 829.00p 841.00p 3725862
30/07/2015 836.50p 842.50p 826.00p 829.50p 2022967
29/07/2015 834.00p 838.00p 825.50p 835.50p 2350445
28/07/2015 825.50p 834.00p 819.50p 829.50p 2619221
27/07/2015 826.50p 835.00p 822.50p 823.00p 2655283
24/07/2015 827.50p 841.00p 826.28p 829.00p 2085008
23/07/2015 840.00p 840.00p 824.00p 828.00p 2897293
22/07/2015 833.00p 841.00p 833.00p 836.00p 2994867
21/07/2015 847.50p 848.50p 838.00p 840.00p 2920141
20/07/2015 844.00p 852.00p 841.50p 847.00p 2734060
17/07/2015 842.00p 849.50p 835.00p 846.50p 3964399
16/07/2015 841.50p 848.50p 840.86p 842.00p 2740625
15/07/2015 842.00p 847.75p 836.50p 837.50p 3335092
14/07/2015 839.00p 840.97p 828.50p 838.50p 3821776
13/07/2015 832.00p 840.08p 827.00p 838.00p 3996100
10/07/2015 822.00p 828.00p 817.00p 824.00p 3398827
09/07/2015 802.00p 815.00p 798.50p 814.50p 3246908
08/07/2015 800.50p 809.00p 798.50p 801.00p 3528475
07/07/2015 804.00p 815.85p 799.50p 805.00p 4271238
06/07/2015 802.00p 811.00p 798.00p 799.00p 2420413
03/07/2015 804.00p 811.00p 802.00p 807.00p 2749637
02/07/2015 806.00p 811.92p 800.00p 801.00p 3502422
01/07/2015 800.00p 874.50p 793.50p 808.00p 5767742
30/06/2015 798.50p 805.00p 793.50p 793.50p 4966217
29/06/2015 796.00p 813.95p 795.00p 803.00p 3219010
26/06/2015 816.00p 820.50p 811.82p 814.00p 1634399
25/06/2015 817.00p 826.50p 815.12p 818.50p 2703584
24/06/2015 829.00p 830.50p 820.00p 820.50p 2646128
23/06/2015 824.50p 833.18p 821.00p 829.00p 2057489
22/06/2015 823.00p 829.00p 812.50p 824.50p 2148332
19/06/2015 813.50p 822.00p 812.40p 812.50p 4322115

*Close Price adjusted for both dividends and splits