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
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
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

*Close Price adjusted for both dividends and splits