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
25/04/2023 387.10p 387.10p 380.30p 383.40p 1814995
24/04/2023 385.20p 388.80p 382.37p 388.80p 2018221
21/04/2023 386.40p 388.80p 383.00p 384.10p 2776394
20/04/2023 389.50p 389.90p 383.00p 386.00p 2540356
19/04/2023 389.90p 391.12p 380.70p 385.70p 2695453
18/04/2023 397.90p 399.10p 391.50p 391.50p 1863391
17/04/2023 395.90p 398.69p 393.60p 396.30p 828271
14/04/2023 392.00p 400.30p 389.90p 394.50p 1675921
13/04/2023 394.50p 394.50p 386.90p 388.90p 2399559
12/04/2023 390.40p 396.40p 389.10p 392.40p 2218521
11/04/2023 395.80p 397.20p 387.10p 389.70p 2025650
06/04/2023 381.90p 393.10p 381.82p 393.10p 1848196
05/04/2023 390.00p 390.40p 379.50p 382.30p 1554051
04/04/2023 391.10p 395.40p 388.00p 388.50p 2954471
03/04/2023 386.90p 393.40p 383.30p 390.10p 2215287
31/03/2023 389.90p 390.80p 384.00p 387.80p 3066186
30/03/2023 377.20p 390.90p 377.20p 388.50p 2218840
29/03/2023 366.20p 376.30p 364.50p 374.10p 3125571
28/03/2023 370.30p 371.30p 361.70p 363.60p 4530451
27/03/2023 369.80p 370.65p 363.00p 365.90p 2078941
24/03/2023 365.60p 366.40p 359.00p 366.10p 3369288
23/03/2023 375.00p 375.40p 364.10p 367.80p 4401926
22/03/2023 384.20p 384.40p 370.85p 375.00p 4625176
21/03/2023 403.50p 403.80p 398.90p 398.90p 1876360
20/03/2023 388.00p 400.70p 382.50p 399.80p 1377968
17/03/2023 399.60p 403.90p 390.30p 391.40p 5790128
16/03/2023 409.00p 413.00p 394.80p 399.90p 4261798
15/03/2023 410.90p 412.00p 400.80p 406.90p 4080293
14/03/2023 405.60p 416.20p 404.80p 411.00p 2271142
13/03/2023 410.00p 414.60p 396.10p 404.60p 3173174
10/03/2023 414.50p 420.34p 406.00p 409.70p 2615066
09/03/2023 432.60p 433.00p 419.20p 419.20p 2191643
08/03/2023 441.50p 522.29p 433.30p 433.60p 9612751
07/03/2023 451.10p 454.90p 443.30p 444.30p 1157399
06/03/2023 444.90p 453.60p 443.40p 453.60p 1981113
03/03/2023 443.60p 447.00p 442.89p 444.10p 2379491
02/03/2023 440.00p 445.06p 438.30p 442.90p 969040
01/03/2023 445.40p 446.50p 441.00p 441.90p 2015077
28/02/2023 443.90p 450.00p 442.60p 446.70p 3046528
27/02/2023 440.00p 446.90p 439.52p 446.30p 1423475
24/02/2023 439.10p 442.60p 436.40p 437.20p 1603523
23/02/2023 437.10p 440.10p 434.90p 438.80p 1085845
22/02/2023 438.70p 438.70p 431.88p 436.80p 1419021
21/02/2023 443.20p 444.20p 436.70p 439.30p 2089621
20/02/2023 449.60p 449.60p 442.20p 445.80p 788573
17/02/2023 444.20p 450.10p 440.50p 447.70p 3269059
16/02/2023 448.30p 452.20p 443.60p 448.10p 4983109
15/02/2023 448.40p 449.30p 444.30p 446.40p 1320539
14/02/2023 453.00p 455.70p 447.00p 447.70p 1270688
13/02/2023 452.30p 452.75p 448.90p 452.40p 830769
10/02/2023 453.00p 454.20p 445.10p 450.10p 1336891
09/02/2023 457.00p 461.68p 453.20p 455.30p 1165337
08/02/2023 453.40p 461.10p 452.00p 455.30p 1413939
07/02/2023 456.30p 458.06p 446.60p 452.10p 2390043
06/02/2023 465.60p 465.60p 449.40p 455.90p 1718668
03/02/2023 469.20p 470.10p 460.50p 466.90p 2315874
02/02/2023 451.20p 471.40p 450.79p 471.40p 3066320
01/02/2023 444.90p 449.70p 442.70p 446.60p 3086771
31/01/2023 440.00p 443.80p 438.70p 442.40p 2337736
30/01/2023 440.20p 442.40p 438.30p 442.40p 1053815
27/01/2023 439.50p 444.10p 438.93p 441.50p 1351251
26/01/2023 438.90p 442.80p 435.20p 439.10p 2524433
25/01/2023 436.00p 440.10p 433.30p 436.10p 1450957
24/01/2023 436.60p 438.90p 434.00p 435.90p 1069732
23/01/2023 435.00p 437.20p 431.40p 434.70p 1165264
20/01/2023 437.10p 438.10p 429.90p 433.80p 1545329
19/01/2023 440.40p 440.40p 430.07p 435.60p 1969308
18/01/2023 449.70p 454.10p 437.00p 437.00p 2603710
17/01/2023 440.10p 443.00p 436.80p 441.60p 1936749
16/01/2023 434.10p 441.30p 431.20p 440.50p 1711308
13/01/2023 433.00p 434.50p 428.40p 432.50p 1675325
12/01/2023 420.00p 433.60p 417.29p 430.90p 2345512
11/01/2023 413.20p 421.40p 410.00p 420.30p 2293275
10/01/2023 408.30p 412.40p 403.42p 410.20p 7807706
09/01/2023 415.00p 415.50p 406.90p 410.00p 2095049
06/01/2023 411.30p 411.30p 406.00p 410.20p 1471880
05/01/2023 412.10p 416.44p 408.60p 409.50p 2211746
04/01/2023 410.00p 416.30p 408.50p 412.80p 1793704
03/01/2023 398.00p 409.40p 397.07p 408.20p 2294844
30/12/2022 397.10p 400.30p 395.10p 395.10p 467056
29/12/2022 396.10p 398.30p 391.00p 398.30p 798256
28/12/2022 396.60p 400.60p 394.50p 396.00p 947962
23/12/2022 392.10p 398.60p 389.40p 394.10p 671595
22/12/2022 392.00p 395.00p 390.40p 391.70p 944844
21/12/2022 386.40p 394.40p 386.00p 393.10p 1104811
20/12/2022 385.60p 387.20p 377.30p 383.40p 1754038
19/12/2022 386.60p 391.60p 384.70p 388.50p 2130707
16/12/2022 400.10p 401.10p 381.90p 388.00p 4299301
15/12/2022 398.40p 405.20p 396.10p 400.30p 1854626
14/12/2022 396.80p 403.30p 393.50p 400.40p 2033292
13/12/2022 390.50p 401.90p 385.60p 395.30p 2643077
12/12/2022 394.70p 395.10p 383.00p 388.30p 1618230
09/12/2022 397.20p 398.90p 391.30p 396.60p 2400899
08/12/2022 399.70p 401.60p 387.60p 395.30p 18251480
07/12/2022 400.00p 403.50p 399.00p 400.10p 1757971
06/12/2022 401.20p 406.10p 397.90p 401.60p 2034591
05/12/2022 400.70p 406.30p 399.00p 401.20p 1385117
02/12/2022 399.60p 404.90p 396.00p 401.50p 2773530
01/12/2022 402.40p 405.10p 395.70p 397.00p 1955168
30/11/2022 407.20p 409.50p 389.30p 394.30p 5750208
29/11/2022 404.60p 412.30p 401.10p 404.70p 3282600
28/11/2022 405.60p 409.10p 402.50p 404.30p 2059206
25/11/2022 405.30p 406.60p 398.40p 405.70p 2504894
24/11/2022 405.20p 414.40p 403.40p 406.00p 1366618
23/11/2022 412.00p 417.20p 409.00p 415.00p 2972205
22/11/2022 407.70p 412.70p 404.85p 409.60p 2560738
21/11/2022 408.00p 412.90p 405.20p 407.60p 2295020
18/11/2022 400.80p 407.30p 396.00p 407.00p 15734990
17/11/2022 397.70p 400.70p 389.40p 399.50p 3370360
16/11/2022 397.70p 398.30p 384.80p 391.70p 2204962
15/11/2022 398.60p 402.60p 391.90p 396.10p 1849468
14/11/2022 405.10p 405.61p 396.20p 398.30p 1720901
11/11/2022 403.40p 417.50p 400.10p 403.10p 2090341
10/11/2022 380.10p 407.00p 375.70p 405.20p 2650783
09/11/2022 380.40p 383.10p 374.00p 382.00p 1668489
08/11/2022 378.10p 381.20p 374.97p 381.20p 2287295
07/11/2022 372.00p 382.70p 370.70p 380.20p 2569189
04/11/2022 366.40p 377.00p 364.50p 374.40p 5014457
03/11/2022 370.90p 373.10p 362.10p 368.50p 2652598
02/11/2022 373.90p 375.10p 365.40p 373.90p 2320753
01/11/2022 367.50p 376.80p 365.90p 372.50p 2631893
31/10/2022 365.70p 367.20p 360.30p 365.90p 2392908
28/10/2022 365.60p 365.60p 359.10p 364.90p 1462358
27/10/2022 364.50p 372.10p 361.60p 368.70p 2567835
26/10/2022 361.00p 366.90p 358.90p 364.50p 5783199
25/10/2022 351.00p 363.10p 346.90p 363.10p 3562159
24/10/2022 350.90p 353.90p 341.50p 350.00p 1975687
21/10/2022 343.10p 347.10p 335.70p 344.30p 2790025
20/10/2022 340.20p 350.30p 337.20p 346.70p 3466348
19/10/2022 349.90p 350.83p 337.55p 341.10p 2608972
18/10/2022 353.10p 357.00p 347.50p 348.80p 5123337
17/10/2022 333.90p 351.20p 333.00p 350.80p 3501188
14/10/2022 335.00p 341.70p 326.90p 333.50p 3323217
13/10/2022 321.20p 340.50p 318.20p 330.10p 2962993
12/10/2022 329.10p 330.40p 318.30p 324.80p 3842468
11/10/2022 333.80p 335.70p 328.70p 331.90p 1800818
10/10/2022 336.70p 343.80p 334.10p 335.50p 1932693
07/10/2022 341.00p 345.00p 336.70p 340.10p 1912750
06/10/2022 346.50p 347.00p 338.00p 341.80p 2180856
05/10/2022 353.50p 357.16p 337.20p 340.70p 2795852
04/10/2022 357.60p 363.90p 353.20p 354.50p 2532125
03/10/2022 347.60p 355.80p 345.59p 355.80p 3187274
30/09/2022 335.10p 350.70p 335.10p 350.70p 5035692
29/09/2022 351.30p 351.70p 336.40p 340.00p 2924100
28/09/2022 332.10p 353.60p 317.80p 353.60p 6431311
27/09/2022 354.10p 356.70p 333.70p 334.40p 4795508
26/09/2022 364.00p 364.00p 348.90p 352.00p 3032598
23/09/2022 380.90p 380.90p 356.60p 361.90p 4294709
22/09/2022 390.60p 393.70p 378.70p 378.70p 1971484
21/09/2022 388.20p 400.30p 387.40p 398.10p 2175488
20/09/2022 407.30p 411.30p 388.60p 392.70p 3020800
19/09/2022 400.00p 414.60p 394.30p 410.10p 10319001
16/09/2022 400.00p 414.60p 394.30p 410.10p 10319001
15/09/2022 410.00p 415.30p 406.10p 408.30p 1893557
14/09/2022 408.70p 411.20p 402.60p 406.20p 2274907
13/09/2022 425.10p 426.30p 409.10p 409.90p 2314448
12/09/2022 415.70p 423.90p 414.40p 422.90p 2556703
09/09/2022 411.50p 416.30p 411.50p 414.10p 1517707
08/09/2022 417.50p 418.54p 407.50p 410.80p 1777825
07/09/2022 413.00p 416.60p 411.50p 414.20p 1479616
06/09/2022 412.40p 421.10p 410.80p 417.30p 1829758
05/09/2022 412.20p 417.70p 409.90p 412.70p 1214943
02/09/2022 408.10p 418.40p 405.70p 418.40p 2322747
01/09/2022 426.80p 427.80p 405.80p 406.10p 3258588
31/08/2022 433.50p 434.70p 429.20p 430.80p 5200982
30/08/2022 431.80p 440.40p 430.40p 431.70p 3538211
29/08/2022 437.40p 437.40p 429.30p 431.70p 1584131
26/08/2022 437.40p 437.40p 429.30p 431.70p 1584131
25/08/2022 440.00p 440.80p 429.60p 433.00p 2977220
24/08/2022 445.00p 446.80p 435.20p 435.90p 1983277
23/08/2022 454.80p 457.70p 446.70p 446.90p 1187745
22/08/2022 462.50p 464.50p 452.50p 456.20p 1379687
19/08/2022 470.00p 471.35p 462.90p 463.40p 1375776
18/08/2022 466.80p 475.40p 464.10p 473.90p 1267509
17/08/2022 480.60p 480.80p 464.30p 465.00p 1446125
16/08/2022 482.30p 482.65p 477.50p 479.00p 1612457
15/08/2022 482.10p 482.32p 476.20p 480.00p 1192678
12/08/2022 476.10p 479.20p 474.10p 478.30p 1345625
11/08/2022 485.10p 487.80p 473.70p 475.20p 1810027
10/08/2022 473.80p 484.70p 469.90p 484.70p 2221385
09/08/2022 474.00p 476.50p 469.85p 472.30p 2341146
08/08/2022 471.30p 474.90p 460.40p 473.70p 2813810
05/08/2022 480.00p 481.80p 467.30p 467.30p 2400805
04/08/2022 485.70p 488.80p 477.80p 478.60p 2906600
03/08/2022 483.20p 486.30p 481.50p 485.70p 1660528
02/08/2022 483.70p 484.90p 478.50p 481.80p 1529192
01/08/2022 491.80p 494.30p 485.90p 485.90p 2120127
29/07/2022 484.90p 493.40p 483.22p 492.00p 1630215
28/07/2022 481.10p 482.20p 473.20p 482.20p 1431801
27/07/2022 483.00p 487.20p 474.50p 475.40p 1709694
26/07/2022 480.30p 487.20p 480.30p 481.90p 1408564
25/07/2022 487.10p 490.30p 482.30p 486.20p 1351946
22/07/2022 476.00p 491.60p 474.68p 489.10p 1877786
21/07/2022 474.70p 478.90p 470.30p 476.20p 1645843
20/07/2022 472.90p 479.00p 471.10p 474.20p 1701450
19/07/2022 459.40p 473.00p 457.20p 470.70p 1467710
18/07/2022 461.60p 463.50p 458.00p 460.90p 1220993
15/07/2022 450.80p 459.20p 446.50p 458.10p 1766220
14/07/2022 455.30p 457.10p 448.30p 449.20p 1778231
13/07/2022 454.00p 460.60p 452.40p 457.40p 2912823

*Close Price adjusted for both dividends and splits