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
02/09/2014 730.50p 732.19p 720.50p 723.00p 3486393
01/09/2014 730.00p 730.96p 727.00p 729.50p 1048003
29/08/2014 729.50p 732.50p 723.00p 730.50p 2092743
28/08/2014 728.00p 736.00p 727.00p 729.00p 1814824
27/08/2014 729.50p 732.11p 723.00p 726.00p 1686978
26/08/2014 725.00p 732.50p 721.00p 731.00p 1789687
22/08/2014 725.00p 725.00p 719.50p 720.00p 2099904
21/08/2014 725.00p 728.00p 722.00p 725.00p 1923017
20/08/2014 724.50p 727.50p 720.50p 723.00p 2102101
19/08/2014 725.50p 730.17p 722.50p 724.00p 2152022
18/08/2014 733.00p 736.00p 723.50p 724.50p 2182260
15/08/2014 727.00p 737.00p 724.00p 730.50p 3922316
14/08/2014 715.00p 725.00p 714.00p 724.50p 2983781
13/08/2014 696.50p 709.00p 694.00p 707.00p 4330131
12/08/2014 700.00p 700.00p 694.50p 695.00p 2158988
11/08/2014 686.50p 700.50p 686.00p 697.50p 2928452
08/08/2014 681.00p 684.00p 677.50p 683.00p 2053553
07/08/2014 683.00p 690.00p 682.46p 686.00p 2325190
06/08/2014 691.50p 694.00p 677.00p 682.50p 4742129
05/08/2014 699.00p 702.68p 692.50p 694.00p 1965454
04/08/2014 700.50p 703.50p 696.50p 697.00p 2535097
01/08/2014 704.50p 706.00p 696.00p 699.00p 3729905
31/07/2014 707.50p 711.50p 701.00p 703.00p 3069766
30/07/2014 721.50p 721.50p 706.50p 709.50p 2812656
29/07/2014 719.00p 725.50p 715.50p 716.50p 2316394
28/07/2014 720.00p 722.00p 714.50p 718.50p 1466630
25/07/2014 730.50p 731.14p 715.00p 717.00p 2439335
24/07/2014 728.00p 731.50p 723.00p 731.00p 2054255
23/07/2014 731.00p 734.50p 726.00p 728.50p 2830525
22/07/2014 717.00p 736.50p 715.50p 732.50p 3289697
21/07/2014 716.50p 718.00p 707.50p 713.00p 1998332
18/07/2014 702.50p 718.00p 697.00p 718.00p 3016068
17/07/2014 702.00p 708.00p 699.50p 701.00p 1585838
16/07/2014 700.00p 711.50p 696.69p 704.00p 3300059
15/07/2014 694.00p 697.79p 688.50p 691.50p 1991046
14/07/2014 692.00p 700.50p 691.50p 696.50p 1752824
11/07/2014 691.00p 692.50p 686.21p 691.50p 2199267
10/07/2014 682.00p 690.00p 678.50p 688.50p 2904744
09/07/2014 679.00p 684.50p 676.00p 682.00p 2985237
08/07/2014 689.00p 689.21p 678.00p 679.50p 2303010
07/07/2014 694.00p 703.50p 686.00p 686.50p 2115381
04/07/2014 703.00p 704.28p 693.50p 693.50p 1542786
03/07/2014 702.00p 709.00p 700.50p 703.50p 1913305
02/07/2014 703.50p 710.50p 700.00p 703.50p 2353620
01/07/2014 705.00p 707.00p 701.00p 706.50p 2256003
30/06/2014 707.50p 710.00p 699.00p 702.50p 2599508
27/06/2014 701.50p 711.50p 699.00p 707.50p 2246794
26/06/2014 693.00p 699.50p 691.50p 699.50p 2340925
25/06/2014 687.50p 698.50p 686.00p 690.00p 3138836
24/06/2014 676.00p 688.00p 675.50p 687.00p 2432786
23/06/2014 685.00p 688.00p 676.00p 676.00p 2255908
20/06/2014 685.50p 689.00p 682.50p 686.50p 4227104
19/06/2014 685.00p 689.00p 679.00p 687.50p 2365034
18/06/2014 686.50p 692.00p 679.00p 679.00p 2715280
17/06/2014 688.00p 692.50p 682.50p 684.00p 2361426
16/06/2014 685.00p 691.50p 677.32p 688.00p 3831668
13/06/2014 708.00p 717.00p 685.50p 686.00p 4518155
12/06/2014 717.00p 719.00p 713.50p 717.00p 1895226
11/06/2014 726.00p 727.50p 714.50p 715.50p 2649193
10/06/2014 728.00p 729.50p 723.00p 725.50p 1628124
09/06/2014 726.00p 731.14p 724.00p 729.00p 2037231
06/06/2014 717.50p 724.00p 717.50p 724.00p 5923409
05/06/2014 719.00p 720.00p 711.50p 717.50p 2729420
04/06/2014 719.50p 720.50p 716.00p 720.00p 4112502
03/06/2014 718.50p 720.50p 716.50p 720.00p 2754034
02/06/2014 718.50p 720.50p 716.50p 719.50p 2617903
30/05/2014 716.00p 717.75p 714.50p 715.00p 3339726
29/05/2014 716.00p 718.14p 714.00p 717.00p 1370921
28/05/2014 716.50p 722.50p 708.00p 716.50p 5506358
27/05/2014 692.00p 718.50p 692.00p 718.50p 4335726
23/05/2014 711.50p 715.00p 705.33p 708.50p 1939210
22/05/2014 703.50p 712.50p 701.50p 712.00p 3489031
21/05/2014 700.00p 706.00p 697.50p 703.50p 1764350
20/05/2014 702.50p 707.50p 693.50p 699.50p 1976544
19/05/2014 704.00p 710.00p 699.00p 703.00p 2176717
16/05/2014 715.00p 718.50p 695.86p 702.00p 4770117
15/05/2014 717.50p 722.50p 709.00p 712.00p 3961396
14/05/2014 722.50p 722.50p 709.00p 719.50p 2728221
13/05/2014 717.00p 718.00p 707.50p 715.00p 3071595
12/05/2014 715.50p 718.00p 712.00p 713.00p 2334695
09/05/2014 707.50p 715.00p 704.00p 712.50p 2152556
08/05/2014 698.50p 711.50p 697.50p 711.00p 2780025
07/05/2014 691.50p 697.50p 691.00p 697.50p 1914465
06/05/2014 689.50p 695.50p 686.50p 694.00p 2556396
02/05/2014 689.50p 694.50p 683.50p 686.50p 3040285
01/05/2014 685.50p 697.50p 685.50p 690.00p 1137885
30/04/2014 698.50p 698.50p 688.00p 690.50p 1842906
29/04/2014 690.00p 702.76p 689.00p 697.50p 2538800
28/04/2014 694.50p 701.82p 681.00p 689.00p 4255785
25/04/2014 682.00p 693.51p 680.00p 681.00p 2228745
24/04/2014 689.00p 696.56p 679.50p 682.00p 2556378
23/04/2014 684.00p 690.00p 684.00p 687.50p 2016089
22/04/2014 674.00p 687.00p 674.00p 684.50p 2121426
17/04/2014 673.50p 677.00p 670.68p 673.00p 2992777
16/04/2014 664.50p 673.50p 664.00p 672.00p 1874259
15/04/2014 661.50p 666.50p 660.00p 661.50p 2320622
14/04/2014 651.00p 660.00p 645.36p 660.00p 1844292
11/04/2014 664.00p 668.00p 653.50p 655.00p 2756788
10/04/2014 663.00p 669.50p 661.00p 668.00p 2455630
09/04/2014 656.00p 662.00p 656.00p 661.00p 1678611
08/04/2014 665.00p 666.00p 655.00p 656.00p 2271075
07/04/2014 667.00p 672.00p 662.50p 666.00p 1865039
04/04/2014 667.00p 672.50p 665.00p 672.00p 1716369
03/04/2014 667.00p 672.50p 665.50p 667.00p 2452837
02/04/2014 656.50p 670.00p 653.50p 667.50p 3128731
01/04/2014 654.50p 663.50p 654.00p 655.50p 2396556
31/03/2014 660.00p 661.88p 650.86p 654.00p 3526383
28/03/2014 655.50p 662.00p 655.50p 659.00p 1911130
27/03/2014 659.00p 661.50p 654.50p 655.50p 2072910
26/03/2014 668.00p 671.50p 663.44p 663.50p 1877332
25/03/2014 660.50p 670.00p 660.00p 666.00p 2259447
24/03/2014 659.00p 664.50p 655.50p 658.00p 2117884
21/03/2014 660.50p 668.59p 658.81p 660.00p 3884092
20/03/2014 670.00p 675.50p 656.82p 659.50p 3720137
19/03/2014 673.00p 678.25p 666.86p 675.50p 2194281
18/03/2014 670.00p 681.50p 667.50p 674.50p 2152944
17/03/2014 663.00p 673.50p 663.00p 670.50p 4635262
14/03/2014 670.50p 674.50p 660.00p 663.00p 4078323
13/03/2014 674.50p 675.00p 669.00p 673.00p 2888933
12/03/2014 680.00p 687.00p 669.36p 671.00p 3837367
11/03/2014 690.50p 691.50p 684.50p 687.00p 2410962
10/03/2014 689.50p 694.00p 687.00p 688.50p 2324052
07/03/2014 700.50p 701.50p 687.00p 689.50p 2727225
06/03/2014 701.00p 704.50p 700.00p 701.50p 2338947
05/03/2014 700.50p 702.50p 697.50p 700.50p 1749915
04/03/2014 690.00p 703.00p 688.50p 703.00p 2435426
03/03/2014 689.00p 697.00p 685.50p 688.50p 2242343
28/02/2014 695.00p 698.00p 689.94p 697.00p 2306302
27/02/2014 695.00p 697.50p 690.12p 693.50p 2634856
26/02/2014 701.50p 701.96p 693.00p 695.00p 1768605
25/02/2014 699.50p 704.00p 696.00p 700.00p 3907263
24/02/2014 698.00p 699.76p 692.50p 699.00p 2615540
21/02/2014 700.00p 706.00p 696.00p 701.00p 5571488
20/02/2014 687.50p 696.00p 686.50p 696.00p 2123459
19/02/2014 687.50p 692.56p 685.00p 692.50p 2902308
18/02/2014 680.00p 688.50p 678.00p 688.00p 3403293
17/02/2014 667.50p 680.50p 664.50p 680.00p 2146670
14/02/2014 667.50p 671.00p 664.50p 664.50p 2606655
13/02/2014 673.00p 674.64p 664.00p 669.00p 3920855
12/02/2014 679.50p 680.05p 671.00p 674.00p 3578392
11/02/2014 675.50p 681.50p 672.00p 678.50p 3235207
10/02/2014 670.50p 674.00p 668.50p 672.00p 2575482
07/02/2014 661.50p 672.50p 659.00p 668.00p 2405607
06/02/2014 659.00p 663.50p 650.50p 659.50p 2410003
05/02/2014 653.00p 660.00p 648.00p 656.00p 2170378
04/02/2014 654.00p 659.00p 651.50p 653.00p 3521448
03/02/2014 652.50p 663.50p 650.00p 659.00p 2524223
31/01/2014 667.50p 669.50p 650.00p 656.50p 3724983
30/01/2014 668.50p 671.00p 661.16p 669.50p 2290468
29/01/2014 680.00p 683.49p 663.99p 667.00p 3044612
28/01/2014 675.00p 675.00p 664.00p 674.50p 3592944
27/01/2014 670.00p 672.51p 657.61p 662.00p 4644640
24/01/2014 664.50p 666.50p 662.50p 664.50p 3447106
23/01/2014 665.00p 671.64p 662.00p 665.50p 4325670
22/01/2014 674.50p 676.52p 667.00p 667.50p 4486288
21/01/2014 670.00p 675.50p 664.50p 672.50p 4306398
20/01/2014 660.50p 662.50p 657.00p 661.50p 1945027
17/01/2014 654.00p 667.56p 654.00p 664.00p 5774243
16/01/2014 654.00p 659.12p 652.00p 655.00p 2808081
15/01/2014 645.00p 658.50p 643.00p 657.00p 3474033
14/01/2014 642.00p 649.35p 638.53p 646.00p 3100601
13/01/2014 638.50p 647.50p 637.75p 645.50p 3340163
10/01/2014 634.00p 643.00p 633.15p 638.50p 3476561
09/01/2014 633.00p 637.00p 624.00p 633.00p 3990393
08/01/2014 619.00p 625.00p 618.00p 624.00p 2225514
07/01/2014 620.00p 627.93p 617.00p 626.00p 2403422
06/01/2014 620.00p 625.00p 616.63p 620.50p 1764203
03/01/2014 617.00p 624.00p 616.00p 622.00p 2641524
02/01/2014 629.00p 631.87p 617.50p 617.50p 2240194
31/12/2013 623.00p 631.50p 620.50p 629.00p 824996
30/12/2013 624.00p 627.69p 617.00p 620.50p 1674371
27/12/2013 629.00p 631.00p 624.00p 625.50p 1370167
24/12/2013 620.50p 632.50p 620.50p 628.00p 1069785
23/12/2013 620.00p 624.00p 617.50p 623.00p 1744393
20/12/2013 613.50p 619.50p 610.50p 619.50p 5655328
19/12/2013 606.50p 616.00p 599.00p 614.00p 3313292
18/12/2013 600.00p 602.00p 597.00p 599.00p 2166913
17/12/2013 596.00p 599.00p 593.00p 597.00p 2560150
16/12/2013 595.50p 600.74p 594.75p 598.00p 1965414
13/12/2013 590.00p 600.50p 588.00p 598.00p 2962281
12/12/2013 600.00p 600.00p 592.00p 592.50p 2104026
11/12/2013 599.00p 606.44p 599.00p 599.50p 2501590
10/12/2013 602.00p 607.50p 599.50p 601.50p 3049872
09/12/2013 602.00p 605.00p 599.50p 604.50p 1629293
06/12/2013 602.00p 603.00p 597.00p 601.00p 1257344
05/12/2013 595.50p 602.00p 595.00p 599.00p 2363126
04/12/2013 600.00p 605.00p 598.28p 598.50p 2235544
03/12/2013 600.00p 602.00p 597.24p 600.00p 2491627
02/12/2013 609.00p 611.68p 601.00p 601.00p 2557695
29/11/2013 608.00p 614.50p 608.00p 611.00p 2009118
28/11/2013 607.50p 611.00p 606.00p 610.50p 2301529
27/11/2013 608.00p 612.97p 608.00p 609.00p 1468378
26/11/2013 609.50p 613.50p 608.00p 609.00p 2239171
25/11/2013 607.00p 613.19p 605.50p 611.50p 1525709
22/11/2013 607.50p 611.00p 605.50p 605.50p 1165551
21/11/2013 600.50p 609.50p 597.91p 608.00p 2027825
20/11/2013 604.00p 606.50p 600.00p 604.00p 3240020
19/11/2013 610.50p 614.00p 604.44p 605.00p 2692802
18/11/2013 616.00p 617.50p 610.50p 614.00p 3618812
15/11/2013 619.00p 620.50p 614.50p 617.50p 3445673

*Close Price adjusted for both dividends and splits