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
03/06/2019 533.00p 533.32p 525.00p 528.60p 3229702
31/05/2019 530.00p 535.60p 527.40p 534.00p 3937121
30/05/2019 531.80p 536.00p 529.60p 533.20p 2482824
29/05/2019 529.00p 534.80p 526.80p 532.60p 3152088
28/05/2019 536.00p 536.00p 528.40p 530.00p 5793844
24/05/2019 533.80p 536.20p 531.60p 534.40p 3126313
23/05/2019 543.00p 544.93p 528.00p 531.60p 4944473
22/05/2019 554.20p 554.95p 543.00p 543.20p 3940135
21/05/2019 556.60p 556.80p 549.40p 555.20p 3779114
20/05/2019 559.60p 562.80p 552.80p 555.00p 3107232
17/05/2019 561.00p 563.20p 554.60p 558.60p 3247324
16/05/2019 560.00p 564.60p 554.99p 564.40p 4192382
15/05/2019 568.40p 569.80p 552.40p 560.20p 3596340
14/05/2019 564.80p 565.60p 559.60p 560.40p 3002517
13/05/2019 567.40p 570.80p 561.80p 563.60p 3417266
10/05/2019 575.00p 579.20p 561.27p 570.00p 3972894
09/05/2019 584.20p 587.20p 579.00p 584.00p 2470663
08/05/2019 596.20p 597.40p 585.40p 585.40p 2313118
07/05/2019 596.20p 604.20p 595.07p 598.20p 2494167
03/05/2019 602.20p 602.20p 595.00p 595.20p 2005043
02/05/2019 593.40p 607.58p 593.20p 603.00p 2451871
01/05/2019 596.80p 597.80p 594.00p 597.60p 1017740
30/04/2019 600.40p 602.20p 594.00p 594.00p 2794987
29/04/2019 606.00p 606.40p 600.20p 601.20p 2188005
26/04/2019 605.00p 605.00p 598.60p 603.80p 1549814
25/04/2019 602.80p 606.20p 598.40p 602.40p 1865527
24/04/2019 593.60p 601.80p 591.20p 601.00p 2772696
23/04/2019 598.60p 598.60p 586.20p 592.60p 2158454
18/04/2019 598.40p 599.80p 592.60p 595.60p 1924193
17/04/2019 611.60p 611.60p 595.40p 597.60p 2847465
16/04/2019 608.60p 614.00p 606.20p 609.00p 2025488
15/04/2019 606.80p 610.60p 605.60p 606.80p 1621955
12/04/2019 607.80p 608.00p 600.40p 607.20p 2777101
11/04/2019 596.60p 609.40p 596.60p 605.20p 1902478
10/04/2019 594.80p 600.00p 593.30p 599.20p 4228126
09/04/2019 597.80p 600.80p 592.00p 592.00p 1717917
08/04/2019 600.20p 602.80p 595.80p 595.80p 2043900
05/04/2019 606.60p 606.72p 597.40p 598.40p 1857608
04/04/2019 604.20p 606.60p 600.20p 605.60p 2082507
03/04/2019 608.60p 612.00p 605.60p 606.00p 3011025
02/04/2019 599.00p 606.00p 598.00p 604.00p 4310088
01/04/2019 592.60p 597.00p 588.20p 595.40p 2921919
29/03/2019 588.40p 593.60p 583.20p 589.00p 3034098
28/03/2019 592.40p 593.60p 582.60p 583.80p 2161452
27/03/2019 591.20p 598.20p 586.60p 595.20p 2848227
26/03/2019 593.40p 597.20p 589.60p 593.80p 2394745
25/03/2019 591.80p 593.20p 585.60p 590.40p 2685558
22/03/2019 605.60p 607.80p 589.80p 590.20p 4338543
21/03/2019 605.20p 607.20p 598.80p 603.20p 3680660
20/03/2019 613.80p 616.80p 606.80p 606.80p 3782782
19/03/2019 612.80p 617.00p 611.60p 614.20p 2611306
18/03/2019 612.00p 615.40p 611.25p 613.60p 2912489
15/03/2019 602.40p 614.40p 601.80p 611.60p 7591362
14/03/2019 593.80p 603.00p 593.80p 600.40p 2854698
13/03/2019 592.20p 595.40p 590.60p 594.60p 2417437
12/03/2019 594.40p 603.60p 593.60p 595.60p 3722664
11/03/2019 597.00p 599.00p 590.40p 591.40p 2317792
08/03/2019 595.00p 596.60p 592.00p 594.20p 3548081
07/03/2019 600.40p 601.20p 595.20p 598.20p 2287670
06/03/2019 606.60p 609.00p 599.60p 599.60p 2146303
05/03/2019 600.20p 610.00p 599.70p 609.00p 2672802
04/03/2019 605.40p 606.40p 598.40p 601.00p 2942698
01/03/2019 610.00p 612.20p 600.80p 601.40p 2732832
28/02/2019 592.00p 606.20p 590.00p 604.20p 5265464
27/02/2019 590.80p 596.20p 588.20p 593.80p 4132141
26/02/2019 578.80p 594.00p 578.20p 592.00p 3008324
25/02/2019 582.00p 583.93p 579.80p 580.00p 2221673
22/02/2019 582.60p 582.60p 578.40p 581.00p 1451225
21/02/2019 575.40p 582.00p 574.20p 580.80p 2180895
20/02/2019 581.60p 582.30p 570.00p 573.80p 3982637
19/02/2019 584.60p 586.40p 580.80p 583.40p 3222494
18/02/2019 585.80p 590.20p 583.40p 586.40p 1964898
15/02/2019 581.60p 588.60p 581.00p 586.40p 2719978
14/02/2019 586.80p 588.80p 580.20p 584.00p 2843792
13/02/2019 584.40p 590.20p 582.00p 586.00p 3761673
12/02/2019 581.60p 588.80p 581.40p 586.40p 4120562
11/02/2019 578.20p 585.00p 575.00p 583.00p 2359330
08/02/2019 575.60p 581.20p 574.40p 575.20p 2344463
07/02/2019 571.00p 578.40p 570.20p 576.00p 3079843
06/02/2019 569.60p 574.80p 568.20p 574.00p 2410405
05/02/2019 569.80p 572.80p 567.40p 570.20p 3134928
04/02/2019 572.20p 577.60p 568.80p 570.80p 2558487
01/02/2019 572.60p 579.80p 567.00p 571.00p 3711909
31/01/2019 586.80p 588.40p 573.00p 573.40p 3973357
30/01/2019 578.80p 586.60p 572.80p 586.60p 2465623
29/01/2019 572.00p 580.40p 572.00p 580.20p 2503612
28/01/2019 571.00p 576.60p 570.20p 572.00p 2788804
25/01/2019 558.20p 572.40p 552.80p 572.20p 3677691
24/01/2019 564.60p 572.20p 563.85p 568.40p 2771811
23/01/2019 555.00p 564.00p 552.80p 562.60p 2820031
22/01/2019 562.00p 571.40p 557.00p 557.00p 3325031
21/01/2019 573.00p 573.00p 560.00p 562.00p 2447860
18/01/2019 565.60p 575.60p 564.00p 571.20p 4558680
17/01/2019 559.40p 565.20p 554.40p 563.40p 2505957
16/01/2019 554.60p 562.60p 553.40p 560.60p 4085756
15/01/2019 552.60p 554.80p 545.60p 554.80p 2847399
14/01/2019 542.00p 552.20p 540.60p 549.40p 2565315
11/01/2019 540.60p 553.20p 540.60p 544.60p 3216307
10/01/2019 541.20p 547.20p 541.00p 541.20p 2086814
09/01/2019 549.00p 549.00p 541.00p 543.00p 2762002
08/01/2019 534.00p 549.00p 533.20p 546.80p 2565953
07/01/2019 533.60p 535.80p 528.00p 532.60p 2264316
04/01/2019 527.80p 532.60p 524.40p 531.00p 2309968
03/01/2019 521.40p 530.40p 520.00p 523.00p 2973960
02/01/2019 530.40p 530.60p 520.80p 529.80p 2288281
31/12/2018 535.60p 536.20p 528.80p 533.20p 824960
28/12/2018 528.00p 534.60p 526.40p 532.40p 2299761
27/12/2018 536.00p 541.40p 524.20p 525.60p 3191636
24/12/2018 535.00p 542.40p 535.00p 535.00p 866781
21/12/2018 537.00p 544.20p 534.00p 540.00p 7376331
20/12/2018 542.60p 545.80p 540.80p 543.60p 3477830
19/12/2018 544.00p 551.20p 542.20p 549.80p 2835104
18/12/2018 542.40p 551.20p 538.20p 545.80p 3511827
17/12/2018 557.40p 559.80p 544.20p 544.20p 3776364
14/12/2018 556.20p 560.20p 545.00p 558.20p 3072519
13/12/2018 561.40p 564.80p 556.00p 559.20p 3208782
12/12/2018 545.00p 563.00p 544.00p 560.60p 4834665
11/12/2018 546.60p 549.00p 535.80p 545.20p 3603202
10/12/2018 557.80p 558.60p 543.20p 543.20p 4801051
07/12/2018 556.80p 566.80p 552.70p 558.00p 4344333
06/12/2018 569.00p 570.20p 548.40p 551.40p 4970012
05/12/2018 556.80p 579.40p 555.80p 571.60p 4221161
04/12/2018 559.80p 564.27p 552.40p 560.80p 3884962
03/12/2018 571.80p 580.20p 554.80p 557.20p 3936906
30/11/2018 570.00p 576.20p 553.20p 564.60p 10156457
29/11/2018 595.00p 599.80p 567.00p 570.00p 6181080
28/11/2018 607.60p 612.60p 604.60p 605.00p 4364317
27/11/2018 611.20p 613.41p 602.60p 607.80p 2750607
26/11/2018 612.00p 618.40p 607.80p 612.00p 3293783
23/11/2018 588.20p 608.20p 588.20p 606.00p 3673472
22/11/2018 594.60p 596.00p 586.20p 588.60p 3331674
21/11/2018 586.80p 593.00p 583.00p 592.60p 3537689
20/11/2018 583.20p 584.40p 575.60p 577.00p 3977689
19/11/2018 595.60p 598.20p 585.20p 585.20p 3753733
16/11/2018 581.20p 596.00p 576.40p 594.60p 6348233
15/11/2018 623.20p 626.40p 582.20p 587.00p 6447380
14/11/2018 612.00p 645.00p 603.60p 622.80p 8406268
13/11/2018 617.60p 621.20p 614.60p 620.00p 3297412
12/11/2018 622.20p 624.40p 606.20p 614.60p 4073777
09/11/2018 619.80p 627.40p 617.40p 624.80p 3950305
08/11/2018 610.00p 621.20p 604.40p 621.20p 4476384
07/11/2018 602.00p 610.80p 599.64p 608.40p 3673679
06/11/2018 603.00p 607.40p 601.20p 606.00p 2973699
05/11/2018 601.60p 607.30p 599.80p 602.80p 2265986
02/11/2018 604.40p 606.20p 600.40p 603.60p 4246306
01/11/2018 595.00p 604.00p 589.80p 600.20p 3640315
31/10/2018 593.60p 595.40p 587.60p 592.00p 4472247
30/10/2018 595.60p 595.60p 586.60p 591.80p 2334644
29/10/2018 584.60p 597.20p 584.00p 592.80p 2730957
26/10/2018 580.60p 584.40p 576.00p 583.20p 2338063
25/10/2018 577.60p 585.60p 576.00p 585.40p 2714830
24/10/2018 575.00p 581.40p 574.40p 577.60p 2105477
23/10/2018 579.40p 580.60p 567.60p 571.80p 3097793
22/10/2018 585.20p 588.80p 580.80p 584.40p 2114215
19/10/2018 584.80p 590.60p 580.60p 585.40p 2496194
18/10/2018 572.40p 586.60p 570.80p 581.80p 3249674
17/10/2018 572.80p 573.20p 568.40p 572.00p 3293558
16/10/2018 559.20p 572.00p 554.80p 569.80p 3228797
15/10/2018 569.00p 570.00p 554.20p 561.00p 3867788
12/10/2018 577.00p 579.80p 569.40p 569.40p 3228976
11/10/2018 579.80p 581.00p 571.20p 575.00p 3424511
10/10/2018 587.00p 591.40p 583.40p 583.40p 2733611
09/10/2018 582.80p 594.40p 580.60p 588.20p 3042083
08/10/2018 586.20p 589.80p 582.60p 582.60p 3271372
05/10/2018 585.00p 604.20p 582.20p 585.20p 3877933
04/10/2018 599.20p 600.00p 576.00p 576.80p 5551322
03/10/2018 612.20p 613.00p 606.80p 608.20p 2652707
02/10/2018 616.60p 617.96p 611.00p 611.00p 4780059
01/10/2018 617.80p 621.60p 615.00p 617.80p 2081219
28/09/2018 619.40p 620.80p 614.60p 616.80p 3175351
27/09/2018 618.80p 620.40p 615.80p 620.40p 1595458
26/09/2018 617.40p 622.80p 617.00p 621.40p 1762459
25/09/2018 621.80p 622.70p 615.40p 617.00p 4045134
24/09/2018 621.80p 626.40p 620.20p 621.60p 1735044
21/09/2018 616.00p 626.60p 616.00p 625.60p 7241848
20/09/2018 612.00p 617.40p 612.00p 615.40p 2754339
19/09/2018 613.80p 616.60p 610.80p 614.20p 2922053
18/09/2018 613.60p 620.40p 613.16p 614.60p 2525698
17/09/2018 612.80p 621.20p 612.80p 615.80p 2083060
14/09/2018 618.80p 618.80p 612.80p 615.40p 1440730
13/09/2018 617.60p 622.40p 614.40p 615.40p 1942425
12/09/2018 620.40p 621.37p 614.90p 617.60p 2080642
11/09/2018 620.60p 622.80p 616.00p 621.20p 2708786
10/09/2018 615.80p 620.60p 611.60p 618.20p 2960888
07/09/2018 614.40p 618.00p 609.20p 613.40p 2704987
06/09/2018 623.60p 627.80p 613.60p 614.40p 3245567
05/09/2018 623.20p 627.40p 619.80p 622.80p 3274986
04/09/2018 631.40p 634.00p 623.10p 626.40p 3423056
03/09/2018 636.80p 641.60p 629.00p 629.00p 2295444
31/08/2018 635.60p 641.60p 631.80p 635.60p 3453896
30/08/2018 640.40p 640.40p 630.00p 634.20p 3773343
29/08/2018 639.00p 643.20p 634.80p 641.80p 2745225
28/08/2018 636.40p 639.40p 632.45p 637.20p 1855338
24/08/2018 633.20p 633.40p 629.20p 632.20p 1587425
23/08/2018 636.80p 636.80p 631.80p 632.20p 1570443
22/08/2018 637.40p 640.40p 633.80p 634.80p 2049667
21/08/2018 639.20p 641.80p 634.20p 638.20p 1479649
20/08/2018 639.40p 643.20p 638.40p 639.80p 1898651
17/08/2018 633.80p 639.60p 633.80p 639.20p 1777376
16/08/2018 627.80p 637.80p 627.80p 636.20p 2128728

*Close Price adjusted for both dividends and splits