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
20/09/2019 558.80p 570.60p 558.80p 565.00p 10230780
19/09/2019 565.20p 567.60p 556.80p 558.40p 3508514
18/09/2019 565.40p 566.60p 558.80p 562.00p 3354732
17/09/2019 556.40p 565.20p 549.80p 562.20p 3985060
16/09/2019 554.00p 556.53p 549.40p 554.80p 2962790
13/09/2019 542.80p 563.60p 542.30p 559.60p 3318809
12/09/2019 555.20p 556.40p 539.00p 542.80p 3148705
11/09/2019 531.60p 554.60p 531.14p 553.60p 3654949
10/09/2019 518.60p 532.80p 516.40p 532.20p 3117517
09/09/2019 520.60p 522.20p 515.60p 517.40p 2893098
06/09/2019 522.20p 526.60p 513.40p 518.20p 2948718
05/09/2019 520.00p 522.00p 514.60p 521.80p 2841294
04/09/2019 513.40p 519.40p 512.80p 516.80p 2109076
03/09/2019 514.60p 515.47p 508.00p 511.00p 3142255
02/09/2019 511.00p 516.40p 508.40p 513.80p 3064036
30/08/2019 510.80p 514.69p 505.40p 509.80p 4092976
29/08/2019 510.60p 514.00p 505.60p 507.80p 4378406
28/08/2019 517.40p 517.80p 507.80p 509.80p 4550183
27/08/2019 501.00p 518.40p 495.70p 517.20p 6025810
23/08/2019 498.90p 509.20p 496.60p 496.80p 3169296
22/08/2019 488.10p 496.80p 485.00p 495.90p 2926400
21/08/2019 480.60p 491.25p 480.10p 490.30p 3324657
20/08/2019 486.60p 491.00p 477.88p 480.00p 3801993
19/08/2019 481.00p 485.90p 479.90p 485.20p 2952231
16/08/2019 470.30p 479.40p 466.50p 477.80p 2705594
15/08/2019 474.90p 476.10p 465.30p 468.30p 4477321
14/08/2019 477.70p 480.00p 472.50p 472.70p 9643828
13/08/2019 475.60p 481.70p 470.60p 477.50p 2736021
12/08/2019 487.80p 492.20p 471.70p 474.60p 4199763
09/08/2019 490.10p 491.40p 483.60p 484.50p 3285287
08/08/2019 485.20p 489.10p 480.20p 489.10p 2920295
07/08/2019 480.60p 483.20p 476.40p 481.50p 3593972
06/08/2019 479.10p 486.10p 475.60p 479.90p 3442174
05/08/2019 495.20p 498.30p 477.30p 479.30p 5273456
02/08/2019 501.80p 505.80p 495.70p 500.40p 4128587
01/08/2019 506.40p 513.10p 500.20p 502.40p 4021384
31/07/2019 526.20p 527.50p 508.00p 508.00p 5543885
30/07/2019 536.60p 537.00p 525.40p 525.80p 4538503
29/07/2019 534.40p 540.40p 534.00p 536.60p 2653202
26/07/2019 537.80p 540.06p 533.80p 535.60p 1712527
25/07/2019 542.20p 542.20p 534.00p 536.00p 3304026
24/07/2019 536.40p 548.00p 535.57p 542.20p 3253621
23/07/2019 531.40p 535.80p 530.60p 535.40p 1987180
22/07/2019 537.00p 538.40p 529.40p 531.80p 3192348
19/07/2019 538.60p 539.70p 532.40p 537.80p 2115809
18/07/2019 537.00p 541.80p 533.80p 537.20p 2685874
17/07/2019 536.60p 541.00p 532.84p 538.60p 2217269
16/07/2019 541.60p 542.00p 532.60p 536.60p 2688274
15/07/2019 541.20p 543.20p 537.20p 540.80p 2686470
12/07/2019 537.60p 539.80p 535.00p 539.80p 2731921
11/07/2019 542.40p 547.80p 536.80p 536.80p 3609319
10/07/2019 551.60p 551.60p 538.80p 540.00p 4204071
09/07/2019 556.40p 559.00p 550.60p 550.60p 3943645
08/07/2019 557.40p 560.60p 552.60p 555.40p 3565483
05/07/2019 560.20p 562.80p 557.40p 557.40p 2165249
04/07/2019 554.20p 559.60p 552.60p 558.40p 5524931
03/07/2019 547.20p 555.40p 546.70p 553.00p 4267801
02/07/2019 546.20p 550.40p 543.80p 547.40p 3031993
01/07/2019 541.60p 548.00p 540.00p 546.40p 2921444
28/06/2019 526.80p 538.40p 526.80p 538.40p 3812472
27/06/2019 529.60p 532.20p 524.60p 526.00p 3687834
26/06/2019 540.00p 540.20p 533.45p 537.40p 2731404
25/06/2019 534.20p 539.60p 532.20p 539.20p 3687667
24/06/2019 540.40p 543.20p 534.80p 535.60p 2627233
21/06/2019 540.60p 544.80p 538.22p 540.00p 7735162
20/06/2019 541.80p 544.32p 538.60p 540.00p 3025654
19/06/2019 539.20p 542.80p 537.70p 538.20p 3049497
18/06/2019 537.60p 544.60p 533.00p 539.60p 3116689
17/06/2019 540.00p 543.80p 535.80p 535.80p 2552671
14/06/2019 544.60p 546.20p 537.80p 539.20p 2777179
13/06/2019 537.00p 545.60p 537.00p 545.60p 3625958
12/06/2019 540.00p 543.40p 536.60p 538.40p 1684667
11/06/2019 542.40p 543.80p 536.00p 542.00p 1917999
10/06/2019 540.40p 542.80p 537.80p 540.80p 1814141
07/06/2019 533.40p 540.00p 530.00p 537.40p 2439400
06/06/2019 538.00p 538.60p 531.80p 531.80p 2266498
05/06/2019 530.00p 538.36p 527.20p 535.20p 3088465
04/06/2019 524.40p 535.60p 523.60p 527.00p 3587680
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

*Close Price adjusted for both dividends and splits