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
19/12/2014 757.00p 767.50p 755.00p 767.50p 7095746
18/12/2014 743.50p 753.58p 737.00p 753.50p 5599547
17/12/2014 734.00p 742.50p 732.35p 737.50p 3162789
16/12/2014 728.50p 740.00p 719.00p 739.00p 4774082
15/12/2014 742.00p 746.44p 730.50p 730.50p 3297816
12/12/2014 756.00p 757.00p 743.00p 743.00p 3080342
11/12/2014 755.00p 764.00p 752.50p 758.00p 2986367
10/12/2014 762.00p 765.00p 758.00p 758.00p 2886102
09/12/2014 769.50p 773.50p 757.50p 757.50p 2569397
08/12/2014 773.50p 774.50p 767.89p 771.50p 2064616
05/12/2014 778.50p 781.27p 771.51p 775.50p 4590160
04/12/2014 774.50p 778.00p 769.56p 770.50p 2912520
03/12/2014 774.00p 780.50p 769.56p 771.50p 3977045
02/12/2014 775.00p 784.00p 770.00p 777.00p 3252299
01/12/2014 767.50p 774.50p 765.50p 771.50p 3218205
28/11/2014 765.50p 771.37p 762.00p 768.00p 3619540
27/11/2014 757.00p 768.00p 755.55p 766.50p 2603696
26/11/2014 752.00p 756.00p 752.00p 754.50p 2280084
25/11/2014 749.50p 757.00p 747.00p 752.00p 4132617
24/11/2014 747.50p 751.50p 746.50p 747.50p 2171219
21/11/2014 747.00p 752.00p 745.50p 747.50p 4084114
20/11/2014 748.50p 752.00p 742.61p 745.50p 3082462
19/11/2014 751.50p 755.00p 748.50p 750.50p 5707854
18/11/2014 743.00p 749.50p 738.00p 749.00p 6157178
17/11/2014 729.50p 738.50p 729.50p 737.00p 2548250
14/11/2014 734.00p 737.50p 730.50p 734.50p 4010313
13/11/2014 733.00p 738.00p 728.37p 731.00p 3715090
12/11/2014 736.50p 737.00p 727.00p 729.00p 2829371
11/11/2014 731.00p 741.00p 730.50p 736.50p 3273953
10/11/2014 729.50p 730.50p 717.50p 728.50p 2858952
07/11/2014 740.00p 740.50p 724.50p 727.50p 3539986
06/11/2014 732.00p 739.00p 725.50p 738.00p 4613668
05/11/2014 730.00p 740.00p 730.00p 737.00p 3416039
04/11/2014 720.00p 731.50p 719.50p 727.00p 4280485
03/11/2014 728.50p 729.00p 717.00p 720.00p 2887249
31/10/2014 722.00p 728.50p 720.00p 728.50p 3633948
30/10/2014 715.50p 717.50p 703.50p 716.50p 2684700
29/10/2014 713.50p 720.44p 713.00p 716.00p 2432726
28/10/2014 709.50p 713.50p 709.50p 711.00p 2435937
27/10/2014 719.50p 719.50p 705.00p 706.00p 3614708
24/10/2014 717.00p 720.14p 710.71p 714.00p 5846228
23/10/2014 718.00p 723.50p 712.36p 719.00p 3050831
22/10/2014 708.50p 720.00p 707.00p 719.50p 4327731
21/10/2014 689.00p 705.50p 687.00p 705.50p 5353632
20/10/2014 684.50p 691.50p 683.00p 691.00p 2848662
17/10/2014 681.50p 689.00p 678.00p 687.00p 5063641
16/10/2014 667.50p 681.50p 649.00p 680.00p 6570425
15/10/2014 681.00p 681.00p 662.50p 662.50p 2966211
14/10/2014 674.50p 682.50p 671.00p 679.00p 2798738
13/10/2014 676.00p 680.00p 672.50p 678.00p 3535602
10/10/2014 674.00p 683.58p 671.12p 680.00p 3132619
09/10/2014 688.00p 691.00p 676.94p 678.00p 2380310
08/10/2014 683.00p 685.00p 677.90p 682.50p 2722453
07/10/2014 687.00p 687.50p 682.50p 686.00p 3292548
06/10/2014 690.50p 692.29p 685.00p 688.00p 2187372
03/10/2014 692.00p 693.00p 686.50p 688.50p 2260072
02/10/2014 691.00p 693.00p 683.68p 687.50p 5584312
01/10/2014 694.50p 702.50p 685.00p 690.00p 2855139
30/09/2014 704.50p 705.50p 692.50p 702.50p 3748364
29/09/2014 705.00p 709.00p 697.50p 702.00p 3673065
26/09/2014 691.50p 707.50p 688.00p 706.00p 2707970
25/09/2014 698.00p 703.50p 689.00p 691.50p 3162941
24/09/2014 696.50p 702.50p 693.00p 700.00p 3219669
23/09/2014 712.50p 712.50p 694.50p 694.50p 2598364
22/09/2014 716.00p 717.00p 710.00p 713.00p 1997525
19/09/2014 723.00p 731.87p 716.00p 716.00p 6623292
18/09/2014 705.00p 716.00p 704.00p 715.00p 2773485
17/09/2014 702.00p 709.50p 701.00p 705.50p 2097132
16/09/2014 714.00p 714.00p 699.00p 702.00p 3246386
15/09/2014 716.50p 719.19p 711.00p 713.50p 1644401
12/09/2014 721.00p 724.00p 716.50p 720.00p 1281891
11/09/2014 725.50p 725.50p 715.79p 720.50p 1153965
10/09/2014 721.50p 724.50p 717.00p 722.00p 1424744
09/09/2014 726.50p 727.00p 715.50p 719.00p 1751119
08/09/2014 732.50p 733.25p 725.00p 728.00p 2338524
05/09/2014 735.00p 735.00p 723.00p 732.50p 3317208
04/09/2014 729.00p 733.75p 727.50p 733.00p 1837022
03/09/2014 727.00p 735.00p 725.56p 731.00p 1533046
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

*Close Price adjusted for both dividends and splits