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
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
14/11/2013 612.50p 618.00p 606.00p 616.50p 3061401
13/11/2013 620.00p 623.50p 605.00p 606.00p 4041890
12/11/2013 615.00p 620.00p 612.50p 620.00p 1748129
11/11/2013 606.00p 615.50p 606.00p 615.50p 2045284
08/11/2013 608.50p 617.50p 608.50p 615.00p 3611931
07/11/2013 609.00p 617.00p 602.00p 612.00p 3183879
06/11/2013 613.50p 613.50p 605.00p 607.50p 1730979
05/11/2013 615.50p 618.00p 605.56p 610.50p 2718262
04/11/2013 612.50p 619.50p 611.50p 616.50p 1571168
01/11/2013 619.00p 622.00p 609.00p 611.50p 3258434
31/10/2013 627.50p 628.50p 618.00p 622.00p 3171555
30/10/2013 631.50p 633.50p 626.00p 629.00p 1884067
29/10/2013 624.50p 632.50p 624.50p 632.00p 1510130
28/10/2013 628.50p 629.25p 623.36p 624.00p 1551310
25/10/2013 631.50p 641.42p 623.00p 628.00p 6597968
24/10/2013 614.00p 629.10p 611.50p 623.00p 4784349
23/10/2013 603.50p 613.00p 603.50p 613.00p 1708024
22/10/2013 601.50p 607.00p 601.50p 607.00p 2181522
21/10/2013 610.00p 610.00p 507.00p 603.50p 2606941
18/10/2013 610.00p 610.50p 605.00p 608.00p 2486777
17/10/2013 600.50p 607.00p 599.00p 607.00p 3275204
16/10/2013 599.00p 606.50p 596.50p 604.50p 2234269
15/10/2013 600.00p 602.00p 596.50p 600.50p 1959749
14/10/2013 589.00p 599.00p 588.50p 596.50p 2828624
11/10/2013 585.00p 592.82p 582.50p 591.00p 3507919
10/10/2013 571.00p 584.50p 570.00p 584.50p 2047630
09/10/2013 567.00p 573.00p 562.85p 568.00p 2792697
08/10/2013 576.00p 576.00p 569.00p 569.00p 2710445
07/10/2013 575.50p 576.63p 572.00p 575.00p 1508033
04/10/2013 575.00p 581.50p 572.50p 578.00p 2133868
03/10/2013 575.00p 579.00p 572.00p 576.00p 2013919
02/10/2013 575.50p 577.50p 568.00p 577.00p 3071848
01/10/2013 574.00p 581.00p 574.00p 581.00p 3433548
30/09/2013 580.00p 582.50p 575.50p 577.50p 3071773
27/09/2013 588.00p 589.50p 584.00p 586.00p 2086127
26/09/2013 587.00p 592.00p 581.50p 590.50p 2718015
25/09/2013 585.00p 585.50p 577.94p 584.50p 2339377
24/09/2013 583.50p 589.50p 583.00p 585.00p 2039402
23/09/2013 587.00p 591.00p 582.00p 584.00p 2448117
20/09/2013 589.00p 596.00p 588.50p 588.50p 4897789
19/09/2013 595.00p 598.50p 587.00p 591.50p 4501537
18/09/2013 587.00p 590.00p 577.50p 581.50p 3048568
17/09/2013 589.00p 591.00p 583.00p 585.00p 3036772
16/09/2013 590.00p 590.00p 582.50p 586.00p 2200639
13/09/2013 572.50p 582.50p 572.00p 582.50p 3158954
12/09/2013 570.50p 577.50p 567.68p 574.00p 2639478
11/09/2013 577.00p 577.00p 567.50p 570.50p 2265379
10/09/2013 568.00p 575.50p 557.50p 573.00p 4714763
09/09/2013 554.00p 558.00p 551.00p 557.50p 3286212
06/09/2013 548.00p 552.50p 543.50p 549.50p 4300876
05/09/2013 550.00p 555.50p 548.00p 549.00p 3413560
04/09/2013 552.00p 556.00p 544.50p 550.00p 3868537
03/09/2013 562.00p 563.00p 552.50p 552.50p 4262789
02/09/2013 563.50p 570.00p 558.00p 567.00p 2560816
30/08/2013 562.00p 564.00p 557.50p 558.00p 3084777
29/08/2013 565.50p 566.50p 556.50p 561.00p 3358324
28/08/2013 563.00p 565.00p 560.50p 562.00p 3121619
27/08/2013 573.00p 573.50p 563.50p 564.50p 3533384
23/08/2013 567.00p 572.00p 565.00p 571.00p 3182375
22/08/2013 565.00p 572.00p 565.00p 566.50p 2858210
21/08/2013 572.00p 572.50p 565.00p 565.00p 3070567
20/08/2013 566.00p 572.00p 566.00p 571.50p 4304891
19/08/2013 575.50p 577.00p 567.50p 568.00p 2606611
16/08/2013 568.50p 576.50p 566.00p 575.00p 3672160
15/08/2013 582.00p 584.00p 565.50p 570.50p 3426123
14/08/2013 586.00p 590.50p 581.50p 581.50p 2223367
13/08/2013 582.50p 588.00p 582.00p 586.00p 3587389
12/08/2013 586.50p 588.95p 580.00p 582.00p 1989013
09/08/2013 587.00p 588.33p 580.89p 584.00p 2814820
08/08/2013 588.00p 588.00p 583.50p 585.00p 3197829
07/08/2013 595.50p 595.50p 585.50p 586.50p 3339828
06/08/2013 596.00p 598.50p 590.00p 594.50p 2998695
05/08/2013 597.00p 604.00p 596.00p 596.00p 3521073
02/08/2013 610.50p 610.50p 596.00p 597.50p 2776246
01/08/2013 601.50p 608.00p 596.50p 608.00p 3280187
31/07/2013 594.50p 603.18p 591.00p 597.50p 2646163
30/07/2013 598.00p 601.00p 594.18p 595.00p 2767658
29/07/2013 597.50p 604.50p 595.50p 598.00p 2419037
26/07/2013 602.00p 604.00p 594.50p 596.50p 2357102
25/07/2013 612.00p 612.41p 593.00p 597.00p 4046143
24/07/2013 618.00p 620.00p 605.00p 611.50p 3970265
23/07/2013 625.00p 625.00p 616.50p 617.00p 2493441
22/07/2013 620.50p 624.00p 616.50p 619.50p 2466483
19/07/2013 614.00p 621.00p 610.50p 618.00p 3651055
18/07/2013 607.00p 615.00p 605.00p 614.00p 2443473
17/07/2013 617.50p 618.00p 603.00p 605.00p 2969347
16/07/2013 620.00p 622.50p 614.00p 614.50p 2600128
15/07/2013 617.00p 622.00p 615.50p 618.50p 2181289
12/07/2013 616.50p 619.50p 613.50p 614.50p 2837293
11/07/2013 611.00p 618.50p 606.00p 617.50p 2794493
10/07/2013 605.00p 609.50p 602.00p 606.00p 2869391
09/07/2013 604.00p 612.00p 598.00p 608.00p 3851345
08/07/2013 595.50p 602.00p 591.50p 598.00p 3155999
05/07/2013 587.50p 602.00p 587.50p 591.50p 6759022
04/07/2013 574.00p 589.00p 570.36p 584.50p 3197865
03/07/2013 570.00p 580.00p 566.00p 569.50p 3362738
02/07/2013 572.00p 581.50p 571.00p 580.00p 5118655
01/07/2013 570.00p 578.00p 563.50p 573.00p 4548937
28/06/2013 568.00p 573.82p 562.50p 566.50p 5248502
27/06/2013 564.00p 569.36p 559.50p 565.00p 4037627
26/06/2013 555.50p 566.00p 554.00p 563.50p 5944485
25/06/2013 558.50p 559.50p 548.44p 554.00p 6107949
24/06/2013 571.50p 571.50p 553.00p 555.00p 3437596
21/06/2013 579.50p 586.64p 571.39p 571.50p 6189850
20/06/2013 590.00p 597.00p 569.50p 576.50p 5006514
19/06/2013 593.50p 599.00p 587.00p 597.00p 2564100
18/06/2013 596.00p 599.00p 589.50p 592.00p 2852696
17/06/2013 593.00p 600.50p 593.00p 597.00p 2446182
14/06/2013 590.00p 602.44p 583.50p 595.50p 3889375
13/06/2013 576.00p 589.50p 570.60p 583.50p 4333252
12/06/2013 584.00p 592.50p 580.50p 582.50p 3649897
11/06/2013 589.50p 589.50p 579.50p 583.50p 4172030
10/06/2013 589.00p 595.00p 586.50p 589.50p 2242173
07/06/2013 586.00p 595.50p 581.50p 591.50p 3088714
06/06/2013 594.50p 598.50p 579.00p 582.00p 3273547
05/06/2013 606.50p 608.50p 592.50p 595.50p 4870388
04/06/2013 611.50p 613.62p 605.50p 608.50p 3096617
03/06/2013 605.50p 613.50p 598.20p 609.50p 2895636
31/05/2013 616.50p 616.50p 605.50p 609.00p 4290293
30/05/2013 622.00p 624.00p 614.50p 616.00p 2800462
29/05/2013 636.50p 638.00p 618.50p 621.50p 3197211
28/05/2013 635.00p 647.50p 631.50p 638.00p 3020604

*Close Price adjusted for both dividends and splits