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
04/10/2021 493.00p 495.40p 485.90p 486.50p 2445857
01/10/2021 491.00p 500.60p 484.30p 494.20p 2026631
30/09/2021 512.20p 514.40p 491.50p 495.20p 3701070
29/09/2021 507.60p 512.80p 506.20p 508.20p 2156694
28/09/2021 521.00p 521.80p 506.40p 506.40p 1987222
27/09/2021 503.60p 521.80p 496.00p 521.60p 2625343
24/09/2021 510.40p 510.95p 499.70p 501.20p 1288507
23/09/2021 514.00p 516.60p 508.20p 511.60p 1267128
22/09/2021 511.00p 512.80p 507.80p 510.40p 1258007
21/09/2021 503.00p 512.60p 501.00p 506.40p 2374797
20/09/2021 504.40p 508.00p 496.00p 502.00p 1436108
17/09/2021 517.60p 520.80p 510.20p 510.20p 4416569
16/09/2021 510.00p 515.80p 507.80p 513.80p 1359379
15/09/2021 517.60p 519.40p 505.40p 507.20p 1149926
14/09/2021 519.40p 524.60p 514.80p 517.60p 818917
13/09/2021 519.40p 523.40p 515.60p 519.60p 1366256
10/09/2021 526.00p 526.20p 513.20p 515.80p 1056755
09/09/2021 519.40p 525.20p 518.00p 523.20p 1786274
08/09/2021 535.00p 535.00p 521.80p 523.00p 1466493
07/09/2021 535.20p 541.40p 533.40p 536.60p 1048182
06/09/2021 544.60p 544.80p 534.95p 537.00p 844784
03/09/2021 544.60p 551.20p 541.20p 541.80p 1504923
02/09/2021 541.00p 543.80p 538.20p 543.00p 1079880
01/09/2021 536.00p 546.00p 535.20p 542.00p 1671619
31/08/2021 531.60p 535.40p 523.80p 530.20p 3107647
30/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
27/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
26/08/2021 525.80p 533.40p 524.60p 528.60p 1409271
25/08/2021 523.20p 532.20p 520.80p 528.80p 1240542
24/08/2021 523.80p 525.20p 514.20p 520.40p 860169
23/08/2021 526.60p 528.40p 516.60p 520.00p 968785
20/08/2021 516.60p 525.20p 512.40p 521.60p 1076879
19/08/2021 516.60p 521.40p 509.60p 514.60p 1315140
18/08/2021 522.20p 526.80p 515.00p 522.80p 1257028
17/08/2021 527.40p 529.60p 520.60p 521.20p 2335616
16/08/2021 532.00p 536.80p 528.60p 532.00p 1260468
13/08/2021 525.80p 535.40p 524.20p 532.40p 948987
12/08/2021 529.80p 534.80p 525.20p 526.40p 1517626
11/08/2021 517.20p 532.60p 517.20p 528.80p 2714531
10/08/2021 515.40p 519.40p 509.80p 517.80p 1320583
09/08/2021 524.20p 525.00p 515.80p 515.80p 1260959
06/08/2021 526.20p 527.20p 517.00p 527.20p 1081222
05/08/2021 512.00p 526.20p 510.92p 526.20p 2664986
04/08/2021 512.20p 518.80p 511.20p 513.60p 1013732
03/08/2021 519.80p 521.20p 508.60p 510.60p 1159560
02/08/2021 514.00p 523.60p 512.00p 519.60p 1184813
30/07/2021 509.80p 522.60p 508.80p 510.60p 4368415
29/07/2021 513.60p 517.60p 504.60p 515.40p 2732919
28/07/2021 506.60p 517.00p 506.60p 512.00p 1374108
27/07/2021 506.80p 508.80p 499.20p 506.80p 2818650
26/07/2021 500.80p 509.80p 497.20p 508.80p 1253007
23/07/2021 508.40p 515.40p 501.00p 504.20p 1524463
22/07/2021 511.80p 517.80p 502.00p 506.00p 2692774
21/07/2021 493.20p 511.80p 492.50p 509.00p 3098120
20/07/2021 485.10p 494.20p 482.00p 489.50p 2037788
19/07/2021 489.80p 492.12p 476.25p 482.50p 2368021
16/07/2021 500.80p 505.00p 493.90p 498.50p 1553260
15/07/2021 503.00p 504.00p 495.00p 496.90p 1414697
14/07/2021 508.80p 508.80p 501.40p 503.80p 1258929
13/07/2021 523.80p 526.80p 511.60p 511.60p 1722316
12/07/2021 516.80p 523.25p 505.40p 519.80p 1294171
09/07/2021 501.00p 516.80p 500.80p 515.20p 1892683
08/07/2021 500.40p 505.00p 494.85p 500.00p 2220630
07/07/2021 502.60p 514.00p 501.65p 505.00p 1714656
06/07/2021 508.20p 513.40p 497.30p 501.20p 2706833
05/07/2021 517.00p 523.80p 515.20p 522.20p 949640
02/07/2021 510.00p 517.80p 507.40p 514.60p 1428297
01/07/2021 497.70p 507.00p 496.60p 505.80p 1601927
30/06/2021 491.80p 500.40p 485.40p 494.90p 1778795
29/06/2021 498.10p 507.20p 493.30p 493.40p 1099856
28/06/2021 517.60p 523.40p 498.20p 498.20p 1767909
25/06/2021 516.20p 521.40p 505.80p 518.80p 2019055
24/06/2021 513.40p 515.00p 502.20p 513.80p 3456169
23/06/2021 518.60p 525.80p 514.60p 518.80p 2471212
22/06/2021 506.80p 523.20p 502.60p 516.80p 3415448
21/06/2021 486.70p 493.50p 484.60p 493.50p 1619110
18/06/2021 507.60p 507.60p 487.46p 488.90p 5970370
17/06/2021 498.30p 508.00p 498.30p 507.00p 1719983
16/06/2021 505.00p 508.40p 497.00p 502.20p 1936376
15/06/2021 516.20p 517.19p 503.00p 505.40p 1846487
14/06/2021 509.00p 518.60p 507.80p 514.80p 1412113
11/06/2021 507.80p 513.60p 504.20p 510.20p 1289594
10/06/2021 518.60p 519.00p 504.80p 507.20p 1811881
09/06/2021 524.00p 526.40p 514.80p 518.00p 2068957
08/06/2021 519.60p 528.46p 518.20p 525.80p 1529571
07/06/2021 511.80p 519.40p 507.00p 519.00p 1201911
04/06/2021 514.00p 518.80p 512.80p 514.00p 924230
03/06/2021 526.80p 527.40p 514.00p 516.00p 1657243
02/06/2021 514.00p 524.80p 514.00p 524.80p 1980653
01/06/2021 510.00p 519.60p 510.00p 512.80p 1585996
31/05/2021 509.40p 515.20p 499.60p 510.00p 2302653
28/05/2021 509.40p 515.20p 499.60p 510.00p 2302653
27/05/2021 497.60p 515.03p 495.10p 507.20p 4636851
26/05/2021 519.20p 520.00p 493.20p 500.60p 3244303
25/05/2021 523.20p 527.00p 515.40p 519.60p 3654292
24/05/2021 514.80p 521.00p 511.80p 520.20p 1281620
21/05/2021 531.00p 531.66p 509.60p 512.60p 2782162
20/05/2021 524.40p 531.40p 514.40p 530.20p 2395940
19/05/2021 516.40p 523.80p 514.00p 518.60p 1615524
18/05/2021 526.60p 526.60p 514.80p 522.40p 1379102
17/05/2021 528.60p 537.00p 517.00p 518.40p 1727414
14/05/2021 519.60p 526.40p 513.40p 526.20p 1826035
13/05/2021 516.60p 517.00p 504.53p 515.80p 1994606
12/05/2021 528.60p 531.40p 522.80p 523.20p 1104428
11/05/2021 543.40p 544.00p 528.40p 529.60p 2221703
10/05/2021 540.00p 548.00p 538.40p 544.80p 2258851
07/05/2021 530.00p 537.00p 523.80p 535.80p 1471094
06/05/2021 518.20p 529.80p 516.20p 528.60p 1681560
05/05/2021 525.80p 529.40p 518.60p 520.80p 1624705
04/05/2021 523.80p 537.80p 523.40p 523.80p 2110424
03/05/2021 516.60p 522.00p 513.20p 518.40p 2253981
30/04/2021 516.60p 522.00p 513.20p 518.40p 2253981
29/04/2021 524.60p 529.60p 514.00p 518.60p 1779170
28/04/2021 532.60p 537.00p 519.00p 523.40p 2220684
27/04/2021 526.00p 531.40p 517.80p 529.20p 1959526
26/04/2021 511.40p 529.40p 508.98p 527.20p 1667329
23/04/2021 509.00p 512.60p 503.80p 510.00p 1621454
22/04/2021 505.80p 514.20p 500.00p 511.40p 1866529
21/04/2021 510.00p 514.80p 501.20p 502.00p 1367649
20/04/2021 521.20p 526.10p 509.40p 510.00p 1930438
19/04/2021 515.60p 522.00p 514.20p 521.40p 1880696
16/04/2021 511.40p 516.60p 508.40p 515.60p 2618180
15/04/2021 513.40p 515.04p 506.40p 511.20p 1500145
14/04/2021 511.60p 514.40p 507.80p 511.60p 1788295
13/04/2021 509.20p 513.80p 506.60p 509.40p 1468463
12/04/2021 512.80p 513.60p 502.60p 508.20p 1189155
09/04/2021 522.00p 524.40p 506.20p 512.40p 1604120
08/04/2021 515.00p 522.77p 509.80p 519.60p 1901367
07/04/2021 518.00p 527.80p 511.96p 518.20p 1927566
06/04/2021 514.40p 520.60p 512.40p 514.40p 1426843
02/04/2021 507.60p 517.20p 504.40p 509.60p 1284121
01/04/2021 507.60p 517.20p 504.40p 509.60p 1284121
31/03/2021 518.60p 523.40p 504.60p 504.80p 2668506
30/03/2021 515.60p 527.00p 514.40p 522.00p 1668066
29/03/2021 512.60p 513.08p 505.60p 511.60p 1578844
26/03/2021 505.00p 514.74p 503.00p 510.60p 1491914
25/03/2021 510.00p 512.80p 493.80p 505.40p 1636609
24/03/2021 497.30p 514.20p 493.80p 514.20p 1825425
23/03/2021 501.60p 509.80p 495.50p 501.00p 2352274
22/03/2021 514.00p 516.32p 502.81p 506.20p 1392505
19/03/2021 515.40p 520.01p 506.40p 518.00p 5132860
18/03/2021 527.00p 533.00p 518.00p 518.00p 2323642
17/03/2021 532.80p 533.60p 519.20p 525.80p 1943537
16/03/2021 513.00p 532.00p 511.19p 532.00p 2605072
15/03/2021 514.80p 520.20p 506.40p 508.60p 1775228
12/03/2021 502.00p 513.60p 501.00p 510.00p 1338558
11/03/2021 499.30p 506.60p 494.20p 505.00p 1919478
10/03/2021 511.80p 515.60p 494.10p 496.50p 2053495
09/03/2021 507.00p 522.00p 507.00p 515.20p 3126391
08/03/2021 506.40p 514.60p 501.00p 508.40p 2447219
05/03/2021 510.00p 517.20p 505.80p 507.00p 2238527
04/03/2021 497.20p 515.80p 495.80p 514.60p 3181940
03/03/2021 496.00p 504.20p 491.50p 502.40p 2850931
02/03/2021 496.40p 504.40p 490.30p 490.90p 2821031
01/03/2021 494.70p 504.60p 492.50p 501.00p 2365953
26/02/2021 509.00p 514.20p 483.70p 489.60p 4447366
25/02/2021 517.20p 530.40p 516.20p 519.60p 2726723
24/02/2021 495.00p 522.00p 493.20p 520.00p 3917964
23/02/2021 475.40p 503.60p 475.40p 501.20p 4158559
22/02/2021 458.50p 477.20p 454.10p 475.40p 2057708
19/02/2021 461.30p 467.87p 457.30p 467.00p 4041177
18/02/2021 463.90p 468.70p 456.80p 459.80p 2599473
17/02/2021 467.80p 472.30p 463.10p 469.80p 1599233
16/02/2021 474.30p 478.40p 463.60p 466.90p 1743817
15/02/2021 462.40p 478.70p 460.80p 473.70p 1680731
12/02/2021 459.50p 464.00p 455.80p 460.00p 1658806
11/02/2021 466.30p 468.00p 457.80p 461.80p 1453391
10/02/2021 464.30p 473.10p 461.60p 468.10p 2436172
09/02/2021 456.70p 461.60p 450.80p 460.40p 1881750
08/02/2021 461.30p 464.10p 451.30p 459.30p 2504821
05/02/2021 443.90p 461.60p 442.40p 458.90p 4745576
04/02/2021 440.10p 445.60p 434.97p 442.70p 2372127
03/02/2021 447.60p 448.12p 439.50p 441.10p 2090646
02/02/2021 441.70p 447.10p 435.10p 441.00p 2076737
01/02/2021 449.30p 454.30p 438.90p 440.00p 2434883
29/01/2021 459.30p 462.30p 446.40p 448.70p 4007566
28/01/2021 458.70p 468.00p 443.40p 464.40p 5198981
27/01/2021 441.20p 472.10p 438.00p 464.00p 5823343
26/01/2021 429.20p 441.80p 424.42p 441.20p 2226869
25/01/2021 442.80p 444.40p 426.00p 429.80p 2030102
22/01/2021 440.40p 440.90p 432.60p 440.00p 3618889
21/01/2021 450.70p 453.60p 433.90p 436.60p 2516942
20/01/2021 449.30p 453.00p 441.90p 448.10p 2368420
19/01/2021 455.90p 460.00p 445.20p 448.00p 2367034
18/01/2021 448.60p 462.30p 448.00p 454.10p 1244830
15/01/2021 452.10p 457.00p 445.50p 449.80p 2256956
14/01/2021 445.10p 461.20p 445.10p 455.10p 2673189
13/01/2021 451.20p 456.30p 450.26p 453.00p 2708933
12/01/2021 452.90p 460.70p 450.20p 452.50p 1974361
11/01/2021 465.00p 466.50p 450.10p 452.00p 2743194
08/01/2021 468.30p 474.00p 462.30p 465.10p 1936597
07/01/2021 484.70p 484.80p 465.40p 466.90p 2973800
06/01/2021 472.20p 493.70p 467.40p 488.80p 3397286
05/01/2021 461.70p 477.80p 459.10p 468.70p 3211780
04/01/2021 497.40p 500.00p 471.60p 475.80p 3048023
31/12/2020 493.50p 494.70p 483.00p 489.00p 1047961
30/12/2020 509.60p 512.40p 501.00p 501.20p 1391519
29/12/2020 513.00p 524.20p 503.60p 508.20p 2393422
28/12/2020 502.80p 506.00p 495.00p 504.00p 626326
24/12/2020 502.80p 506.00p 495.00p 504.00p 626326

*Close Price adjusted for both dividends and splits