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
03/06/2024 439.60p 446.80p 433.20p 444.60p 4536395
31/05/2024 431.20p 441.00p 428.60p 437.80p 8444669
30/05/2024 418.80p 435.06p 414.60p 431.60p 4609605
29/05/2024 421.00p 424.00p 414.80p 417.40p 3937158
28/05/2024 412.00p 422.60p 406.80p 422.60p 4311250
24/05/2024 396.00p 411.00p 391.60p 409.40p 2986832
23/05/2024 400.00p 405.00p 397.00p 399.00p 4177591
22/05/2024 394.80p 406.60p 389.00p 403.20p 6550541
21/05/2024 395.00p 397.80p 393.20p 394.80p 2185709
20/05/2024 410.00p 410.00p 397.40p 398.60p 1557050
17/05/2024 404.00p 409.20p 400.18p 403.20p 1831544
16/05/2024 407.40p 414.00p 399.80p 405.00p 3542762
15/05/2024 404.80p 413.40p 402.60p 409.40p 2957454
14/05/2024 401.00p 408.80p 398.00p 401.20p 2061780
13/05/2024 407.80p 409.20p 401.20p 402.40p 1386870
10/05/2024 416.40p 418.99p 404.20p 407.60p 2654627
09/05/2024 417.40p 421.66p 412.71p 415.20p 2071654
08/05/2024 417.60p 420.80p 413.60p 418.60p 3171159
07/05/2024 408.40p 419.40p 406.24p 417.60p 3217558
03/05/2024 388.20p 406.20p 388.20p 403.60p 3379316
02/05/2024 390.20p 396.60p 388.00p 393.60p 2533783
01/05/2024 387.20p 391.40p 382.00p 388.80p 3521558
30/04/2024 391.00p 394.40p 387.80p 388.00p 2196411
29/04/2024 392.00p 395.00p 385.20p 391.20p 2194945
26/04/2024 391.00p 395.80p 388.64p 392.80p 1573837
25/04/2024 389.20p 394.00p 386.20p 388.40p 1810262
24/04/2024 395.00p 395.00p 385.80p 388.20p 1956491
23/04/2024 388.60p 393.00p 387.16p 393.00p 6869152
22/04/2024 383.40p 388.60p 380.00p 386.80p 2475544
19/04/2024 378.00p 381.80p 376.20p 380.20p 1085675
18/04/2024 372.40p 379.40p 370.40p 379.40p 1437659
17/04/2024 368.00p 374.80p 364.40p 369.00p 2799158
16/04/2024 372.40p 375.00p 369.40p 373.20p 2004627
15/04/2024 379.60p 385.40p 376.36p 379.80p 1381636
12/04/2024 387.80p 387.80p 379.80p 379.80p 1729351
11/04/2024 380.40p 385.60p 378.60p 383.60p 9079103
10/04/2024 390.40p 394.80p 379.16p 381.80p 3291879
09/04/2024 389.00p 391.80p 386.20p 388.60p 1091865
08/04/2024 384.40p 390.40p 381.00p 390.40p 1667226
05/04/2024 384.00p 387.00p 382.60p 385.20p 1250691
04/04/2024 382.80p 390.00p 379.52p 389.20p 6224604
03/04/2024 383.20p 384.84p 377.60p 382.80p 2994021
02/04/2024 393.20p 399.00p 381.80p 383.20p 2600112
28/03/2024 383.60p 402.10p 383.60p 395.20p 1874462
27/03/2024 393.00p 395.70p 388.60p 393.20p 2827192
26/03/2024 390.90p 396.80p 390.44p 393.60p 1706804
25/03/2024 391.60p 394.20p 388.00p 392.00p 1428593
22/03/2024 391.80p 394.80p 388.78p 393.90p 2374258
21/03/2024 380.90p 391.90p 380.10p 391.00p 3224432
20/03/2024 371.20p 371.20p 369.60p 374.00p 1306586
19/03/2024 371.20p 373.50p 367.20p 369.60p 1323246
18/03/2024 366.40p 380.20p 365.20p 372.50p 2298844
15/03/2024 373.80p 374.80p 364.90p 368.20p 6364965
14/03/2024 361.80p 374.63p 361.50p 366.10p 2118444
13/03/2024 367.40p 369.80p 361.90p 368.40p 1942358
12/03/2024 367.90p 368.90p 362.40p 364.00p 2112768
11/03/2024 366.80p 371.40p 360.90p 366.40p 2025365
08/03/2024 362.50p 369.10p 357.00p 367.70p 3138983
07/03/2024 361.10p 366.70p 356.30p 358.90p 2079309
06/03/2024 357.70p 365.72p 356.00p 360.80p 4222035
05/03/2024 358.30p 359.80p 349.50p 357.60p 2817585
04/03/2024 358.00p 359.90p 353.80p 356.50p 2656516
01/03/2024 348.70p 358.68p 348.70p 358.50p 2210044
29/02/2024 348.00p 358.30p 346.30p 347.90p 5032238
28/02/2024 352.90p 354.00p 342.30p 346.70p 3644347
27/02/2024 357.40p 361.20p 352.30p 353.90p 3015334
26/02/2024 369.00p 369.00p 357.30p 357.40p 1462638
23/02/2024 369.20p 369.20p 360.30p 361.40p 2112438
22/02/2024 369.70p 373.10p 359.40p 360.60p 4163511
21/02/2024 370.20p 376.80p 369.40p 369.40p 3566050
20/02/2024 373.90p 373.90p 368.30p 372.10p 1842043
19/02/2024 384.00p 384.00p 370.80p 374.20p 1059499
16/02/2024 378.90p 381.60p 372.30p 374.80p 1437240
15/02/2024 370.50p 377.10p 368.00p 375.00p 2066785
14/02/2024 367.50p 375.00p 367.50p 368.20p 2515498
13/02/2024 374.00p 374.40p 365.40p 366.30p 2715023
12/02/2024 368.00p 376.20p 368.00p 373.00p 1893254
09/02/2024 386.00p 392.90p 367.60p 368.30p 1336910
08/02/2024 378.40p 384.00p 377.60p 377.80p 2617995
07/02/2024 381.00p 384.70p 379.20p 379.70p 4642084
06/02/2024 381.80p 385.80p 376.30p 381.90p 1875177
05/02/2024 378.30p 386.50p 376.90p 378.90p 1967216
02/02/2024 380.20p 387.00p 375.40p 379.40p 2220692
01/02/2024 379.00p 383.80p 372.80p 375.80p 2336219
31/01/2024 381.90p 384.90p 378.50p 382.00p 9842526
30/01/2024 379.60p 382.50p 377.10p 378.40p 1745042
29/01/2024 372.40p 377.30p 368.30p 377.30p 1021974
26/01/2024 373.60p 375.05p 370.00p 371.50p 2710699
25/01/2024 370.80p 374.90p 367.40p 372.10p 2190287
24/01/2024 369.60p 375.70p 366.90p 373.60p 2490339
23/01/2024 377.70p 379.30p 363.90p 365.60p 13829874
22/01/2024 375.10p 381.60p 374.10p 376.50p 3397236
19/01/2024 382.60p 382.60p 375.03p 375.10p 4357969
18/01/2024 384.10p 386.50p 376.60p 378.70p 12696160
17/01/2024 387.70p 391.00p 378.06p 380.50p 5144860
16/01/2024 394.60p 400.00p 393.60p 396.10p 2574503
15/01/2024 402.00p 405.00p 396.70p 398.60p 1809120
12/01/2024 388.20p 406.10p 388.20p 402.10p 5052108
11/01/2024 400.00p 405.60p 395.00p 395.50p 2683229
10/01/2024 394.40p 401.71p 394.40p 395.70p 2225034
09/01/2024 399.20p 402.50p 393.70p 398.90p 4892613
08/01/2024 400.00p 400.50p 390.80p 400.50p 1528277
05/01/2024 392.30p 397.90p 390.25p 395.40p 2090296
04/01/2024 393.80p 399.00p 393.20p 395.80p 1646771
03/01/2024 396.80p 401.00p 392.30p 394.90p 3059513
02/01/2024 399.30p 403.40p 396.00p 397.30p 1368051
29/12/2023 406.90p 411.70p 398.50p 399.60p 732096
28/12/2023 408.10p 409.70p 403.30p 405.80p 1451927
27/12/2023 407.10p 409.70p 404.80p 407.90p 1089037
22/12/2023 402.60p 406.70p 393.30p 406.00p 4044393
21/12/2023 405.40p 408.00p 402.40p 405.30p 1570849
20/12/2023 410.60p 415.35p 406.70p 409.80p 33784548
19/12/2023 409.40p 414.60p 404.70p 405.60p 35918244
18/12/2023 405.80p 409.80p 396.80p 408.50p 3272433
15/12/2023 413.00p 421.90p 407.50p 409.30p 6960074
14/12/2023 400.30p 417.90p 400.00p 413.10p 4466311
13/12/2023 384.00p 392.20p 383.28p 387.70p 4847084
12/12/2023 386.80p 396.80p 384.20p 384.20p 4944312
11/12/2023 375.70p 390.90p 375.30p 387.90p 3946948
08/12/2023 374.60p 381.30p 371.50p 376.20p 6905491
07/12/2023 372.70p 377.60p 368.96p 375.10p 2710766
06/12/2023 371.30p 376.60p 367.70p 376.40p 16632791
05/12/2023 364.80p 371.20p 363.30p 369.90p 3238776
04/12/2023 367.00p 367.90p 357.20p 361.00p 2538250
01/12/2023 352.50p 362.80p 349.80p 360.90p 2863288
30/11/2023 351.10p 356.70p 350.60p 351.60p 6653352
29/11/2023 345.20p 357.70p 345.20p 352.90p 3087782
28/11/2023 348.00p 348.80p 340.00p 345.80p 2561607
27/11/2023 343.70p 348.90p 343.70p 348.50p 1328926
24/11/2023 345.30p 349.00p 343.30p 345.50p 8177129
23/11/2023 350.60p 354.90p 342.90p 347.50p 2298630
22/11/2023 358.00p 369.50p 355.80p 362.20p 3917628
21/11/2023 368.40p 371.40p 358.70p 360.20p 2701648
20/11/2023 367.10p 371.50p 364.60p 369.00p 8693632
17/11/2023 353.20p 369.60p 353.20p 367.20p 6106998
16/11/2023 352.30p 359.41p 344.30p 351.30p 2908349
15/11/2023 359.00p 370.40p 347.20p 354.50p 8278819
14/11/2023 322.30p 350.50p 320.20p 350.50p 6374806
13/11/2023 318.20p 334.10p 316.00p 319.50p 9755058
10/11/2023 311.30p 315.90p 307.40p 313.70p 3977822
09/11/2023 310.10p 318.60p 310.10p 313.60p 26829914
08/11/2023 315.90p 319.00p 315.20p 315.90p 2201703
07/11/2023 312.80p 319.80p 310.50p 316.40p 3493457
06/11/2023 327.90p 328.00p 314.10p 314.50p 3719166
03/11/2023 319.80p 329.70p 315.10p 325.70p 3501647
02/11/2023 300.00p 322.60p 300.00p 318.00p 5305064
01/11/2023 297.40p 299.80p 291.80p 297.40p 3726974
31/10/2023 290.00p 301.60p 290.00p 297.50p 3069246
30/10/2023 296.00p 299.70p 292.00p 293.70p 15252774
27/10/2023 297.00p 299.70p 294.19p 295.20p 1545706
26/10/2023 289.40p 297.70p 287.30p 293.80p 2212120
25/10/2023 297.70p 301.04p 289.30p 291.80p 2493713
24/10/2023 296.30p 301.10p 294.20p 296.90p 1579553
23/10/2023 299.50p 302.10p 290.80p 298.20p 2410096
20/10/2023 294.60p 299.40p 292.10p 297.50p 14469517
19/10/2023 301.60p 305.50p 295.80p 295.80p 3327241
18/10/2023 313.00p 314.80p 303.70p 303.80p 3499955
17/10/2023 310.00p 316.40p 310.00p 312.90p 3986725
16/10/2023 307.00p 316.10p 307.00p 311.40p 14268449
13/10/2023 319.60p 320.60p 308.60p 309.00p 2499417
12/10/2023 316.90p 325.30p 315.30p 316.30p 2583396
11/10/2023 312.30p 322.40p 312.30p 322.40p 3082572
10/10/2023 313.30p 321.50p 308.50p 319.40p 2440804
09/10/2023 319.00p 319.00p 307.40p 310.20p 1442296
06/10/2023 315.00p 316.20p 306.80p 313.30p 8365545
05/10/2023 309.90p 315.10p 309.20p 312.10p 3531861
04/10/2023 304.30p 315.50p 303.70p 309.40p 15520177
03/10/2023 306.20p 310.70p 304.60p 306.30p 5415341
02/10/2023 318.90p 322.20p 308.60p 310.00p 3201673
29/09/2023 309.20p 323.10p 308.30p 316.90p 4834781
28/09/2023 313.20p 315.70p 308.10p 308.70p 3396189
27/09/2023 317.40p 322.90p 315.50p 315.80p 6837367
26/09/2023 313.10p 327.00p 313.10p 326.80p 6233445
25/09/2023 317.80p 320.60p 312.60p 316.10p 10357974
22/09/2023 318.30p 324.90p 318.30p 320.20p 3436230
21/09/2023 317.20p 330.69p 317.00p 322.30p 3704878
20/09/2023 318.10p 328.70p 317.00p 321.10p 3901405
19/09/2023 311.70p 316.30p 308.50p 309.10p 3372476
18/09/2023 319.50p 320.80p 308.10p 308.20p 2357077
15/09/2023 329.80p 332.70p 321.20p 323.00p 8156256
14/09/2023 314.10p 327.48p 312.30p 327.40p 5863891
13/09/2023 312.30p 315.80p 308.00p 314.10p 2860872
12/09/2023 313.80p 315.40p 310.60p 311.30p 2768387
11/09/2023 310.80p 317.00p 310.20p 313.30p 1699192
08/09/2023 312.20p 314.80p 310.40p 311.10p 4871476
07/09/2023 311.30p 313.90p 307.10p 311.70p 2866616
06/09/2023 309.50p 321.10p 307.30p 313.60p 19787568
05/09/2023 308.00p 314.20p 304.80p 311.80p 4612901
04/09/2023 312.80p 315.60p 310.00p 310.10p 2532975
01/09/2023 325.20p 325.20p 314.50p 314.50p 10682954
31/08/2023 322.00p 330.90p 321.90p 323.60p 76907608
30/08/2023 314.70p 322.90p 313.30p 322.00p 6234941
29/08/2023 312.00p 318.60p 308.30p 315.70p 6237349
25/08/2023 315.20p 317.30p 312.40p 313.90p 1917532
24/08/2023 317.60p 328.30p 315.30p 316.30p 2293633
23/08/2023 307.10p 318.20p 306.00p 316.90p 2181479
22/08/2023 307.00p 309.10p 303.10p 308.60p 2488283
21/08/2023 309.00p 311.60p 302.50p 304.00p 2138072
18/08/2023 315.10p 315.90p 308.10p 310.60p 1939372
17/08/2023 313.60p 318.50p 312.40p 315.80p 2911801

*Close Price adjusted for both dividends and splits