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
30/05/2018 678.00p 678.40p 672.20p 674.40p 2283578
29/05/2018 684.40p 684.60p 672.40p 674.40p 3561979
25/05/2018 684.80p 688.40p 682.80p 685.80p 3216269
24/05/2018 686.80p 690.40p 678.60p 678.60p 4388434
23/05/2018 694.40p 696.40p 683.60p 684.60p 4157854
22/05/2018 694.40p 698.00p 692.20p 693.80p 3056257
21/05/2018 695.00p 696.40p 689.60p 692.80p 2120303
18/05/2018 700.00p 701.80p 690.40p 693.00p 3350930
17/05/2018 689.60p 703.00p 688.20p 697.00p 3980845
16/05/2018 685.40p 687.80p 681.60p 681.60p 2707903
15/05/2018 688.00p 692.80p 684.20p 684.20p 3490573
14/05/2018 694.80p 697.60p 690.40p 690.40p 2660379
11/05/2018 690.00p 695.80p 689.60p 694.00p 3185184
10/05/2018 687.00p 693.80p 685.00p 689.40p 2823484
09/05/2018 682.80p 687.00p 675.80p 684.80p 2954873
08/05/2018 676.20p 687.67p 647.94p 680.40p 3363417
04/05/2018 675.40p 678.60p 671.08p 672.00p 2946023
03/05/2018 669.40p 673.00p 666.75p 671.80p 2648937
02/05/2018 672.80p 675.80p 665.60p 669.40p 2489920
01/05/2018 669.80p 680.40p 669.80p 673.00p 1217449
30/04/2018 673.40p 678.80p 671.40p 672.40p 2965598
27/04/2018 666.40p 672.60p 666.40p 672.00p 2683468
26/04/2018 663.00p 668.00p 659.20p 666.60p 2114075
25/04/2018 656.20p 664.40p 656.20p 660.80p 2415967
24/04/2018 665.60p 669.20p 662.80p 663.00p 1889616
23/04/2018 664.80p 667.80p 661.00p 664.00p 2082392
20/04/2018 662.00p 669.40p 660.20p 666.00p 3138146
19/04/2018 658.40p 662.20p 658.40p 661.00p 2154857
18/04/2018 659.20p 662.00p 654.40p 661.00p 2548793
17/04/2018 650.60p 658.00p 649.80p 657.40p 2097965
16/04/2018 654.00p 655.40p 648.60p 651.00p 2499131
13/04/2018 652.00p 653.80p 648.60p 653.80p 2402642
12/04/2018 645.00p 653.40p 644.80p 653.00p 2480482
11/04/2018 652.00p 653.40p 643.80p 645.80p 2856026
10/04/2018 654.00p 655.80p 649.87p 653.60p 2216193
09/04/2018 653.00p 655.80p 649.60p 652.80p 1341346
06/04/2018 651.60p 653.07p 647.80p 649.80p 2691132
05/04/2018 650.20p 653.60p 645.40p 653.20p 2606649
04/04/2018 639.00p 645.20p 635.20p 644.80p 2249802
03/04/2018 638.60p 644.20p 630.60p 641.20p 3079564
29/03/2018 639.00p 647.20p 637.80p 642.00p 3709418
28/03/2018 636.60p 644.60p 631.00p 644.60p 3553450
27/03/2018 641.20p 643.40p 636.20p 638.60p 2753148
26/03/2018 638.40p 641.00p 631.60p 635.00p 2285994
23/03/2018 638.00p 644.00p 634.80p 636.60p 3098266
22/03/2018 645.40p 650.60p 639.40p 642.00p 3683696
21/03/2018 653.80p 654.40p 644.00p 648.60p 3237533
20/03/2018 648.40p 662.40p 647.00p 652.60p 4104883
19/03/2018 632.80p 650.20p 631.80p 648.00p 3920896
16/03/2018 636.00p 638.80p 630.60p 632.00p 7711441
15/03/2018 636.20p 639.40p 628.40p 637.40p 2376447
14/03/2018 635.60p 642.00p 634.20p 637.20p 2372527
13/03/2018 641.60p 645.40p 636.00p 636.80p 2829947
12/03/2018 640.60p 643.40p 637.80p 642.60p 2459889
09/03/2018 643.00p 644.35p 635.20p 637.60p 2130387
08/03/2018 636.20p 644.00p 634.48p 642.60p 2298590
07/03/2018 629.20p 634.20p 627.20p 634.20p 2482687
06/03/2018 638.80p 641.40p 627.20p 629.40p 2646195
05/03/2018 629.40p 636.20p 626.80p 635.00p 3176486
02/03/2018 625.00p 634.60p 624.00p 627.60p 2607172
01/03/2018 628.00p 632.40p 625.60p 627.00p 2826799
28/02/2018 635.00p 636.00p 626.80p 628.00p 5446628
27/02/2018 650.80p 653.00p 635.00p 637.20p 2707395
26/02/2018 655.00p 655.00p 647.80p 650.20p 2525575
23/02/2018 638.80p 650.80p 638.40p 650.40p 3583827
22/02/2018 634.40p 638.20p 629.20p 637.80p 3488957
21/02/2018 645.60p 645.60p 635.80p 639.00p 3173548
20/02/2018 647.00p 651.00p 645.00p 647.60p 1746018
19/02/2018 650.00p 651.00p 642.80p 644.40p 2086423
16/02/2018 638.60p 650.20p 636.80p 649.00p 4120177
15/02/2018 640.40p 641.80p 635.60p 636.00p 2951350
14/02/2018 643.20p 647.20p 635.40p 635.40p 3162566
13/02/2018 637.40p 644.80p 636.00p 637.80p 3091330
12/02/2018 640.80p 645.20p 633.80p 635.60p 3253785
09/02/2018 630.60p 638.00p 628.40p 633.40p 3767459
08/02/2018 640.00p 642.20p 631.80p 632.20p 4834085
07/02/2018 634.20p 647.60p 628.20p 644.40p 4283051
06/02/2018 629.60p 641.40p 610.00p 631.00p 4764911
05/02/2018 655.00p 655.00p 642.40p 648.20p 3952103
02/02/2018 660.00p 661.00p 655.00p 658.20p 2986941
01/02/2018 670.80p 678.40p 657.40p 660.20p 4856695
31/01/2018 675.00p 675.80p 664.60p 668.60p 5334265
30/01/2018 677.20p 680.20p 670.00p 671.80p 4117355
29/01/2018 688.20p 688.20p 679.40p 679.40p 2900609
26/01/2018 684.00p 691.00p 680.00p 686.40p 3443587
25/01/2018 678.00p 686.20p 675.40p 680.00p 4019463
24/01/2018 680.00p 683.20p 675.80p 678.80p 2743188
23/01/2018 677.60p 684.00p 673.70p 682.40p 2761549
22/01/2018 680.80p 682.60p 674.60p 676.40p 2783930
19/01/2018 678.60p 681.80p 674.40p 680.00p 4032445
18/01/2018 685.40p 687.00p 671.20p 679.20p 5809084
17/01/2018 685.60p 689.00p 682.80p 685.40p 3634122
16/01/2018 673.60p 685.60p 671.91p 681.20p 4847316
15/01/2018 674.00p 674.60p 666.80p 672.20p 4042818
12/01/2018 666.20p 678.00p 665.40p 673.00p 3948623
11/01/2018 676.20p 676.20p 660.00p 666.40p 4958454
10/01/2018 684.00p 685.60p 673.80p 674.60p 4216816
09/01/2018 682.20p 687.60p 680.80p 685.60p 3619440
08/01/2018 675.60p 685.20p 675.60p 680.60p 3842668
05/01/2018 663.20p 678.52p 663.20p 674.80p 3714839
04/01/2018 678.60p 679.70p 662.20p 665.20p 5440332
03/01/2018 686.80p 688.20p 680.92p 686.00p 3253079
02/01/2018 681.00p 691.40p 681.00p 684.20p 3055291
29/12/2017 684.50p 695.00p 683.00p 691.50p 1514073
28/12/2017 682.50p 688.50p 682.50p 685.50p 2159053
27/12/2017 677.50p 684.50p 670.50p 683.00p 2468711
22/12/2017 674.00p 678.00p 672.00p 674.00p 1180743
21/12/2017 676.00p 679.00p 665.00p 675.00p 3744222
20/12/2017 680.50p 682.50p 673.50p 675.00p 3982459
19/12/2017 678.00p 681.50p 676.00p 679.00p 3787666
18/12/2017 673.00p 680.05p 672.50p 677.00p 4791879
15/12/2017 667.50p 671.06p 664.00p 671.00p 9639312
14/12/2017 658.50p 672.00p 658.50p 668.50p 7124056
13/12/2017 656.00p 665.50p 650.00p 661.50p 6852111
12/12/2017 650.50p 655.50p 648.00p 654.00p 4184445
11/12/2017 655.50p 657.50p 642.20p 649.00p 4736649
08/12/2017 643.00p 657.75p 642.07p 655.00p 6130381
07/12/2017 639.00p 646.00p 635.75p 642.50p 4209242
06/12/2017 638.50p 650.00p 636.50p 637.00p 5476866
05/12/2017 638.50p 639.50p 634.55p 638.00p 3312276
04/12/2017 633.00p 640.75p 629.50p 635.50p 5668636
01/12/2017 632.00p 638.00p 628.50p 629.50p 5453955
30/11/2017 622.00p 629.50p 619.50p 629.00p 7800327
29/11/2017 624.50p 628.00p 619.50p 624.00p 5558898
28/11/2017 617.00p 621.12p 612.00p 621.00p 3096527
27/11/2017 618.50p 620.50p 616.00p 620.00p 4298276
24/11/2017 617.00p 620.00p 615.50p 618.50p 3210008
23/11/2017 616.00p 619.50p 610.50p 618.00p 3269766
22/11/2017 615.50p 619.50p 614.00p 617.50p 2467469
21/11/2017 618.50p 622.50p 615.00p 615.50p 4411849
20/11/2017 623.50p 625.00p 620.00p 618.50p 3693236
17/11/2017 620.00p 627.25p 616.50p 624.00p 4734950
16/11/2017 610.00p 623.50p 604.00p 618.50p 6681225
15/11/2017 594.00p 598.00p 591.31p 596.50p 5069500
14/11/2017 595.00p 597.00p 589.50p 594.50p 8281199
13/11/2017 589.00p 594.00p 589.00p 593.00p 4390271
10/11/2017 601.00p 601.50p 591.00p 593.00p 4479616
09/11/2017 597.00p 601.00p 595.36p 598.00p 3863946
08/11/2017 596.50p 598.50p 594.49p 596.50p 3642815
07/11/2017 602.50p 602.50p 593.00p 595.00p 3330022
06/11/2017 599.50p 601.50p 596.50p 600.50p 3385408
03/11/2017 601.00p 603.71p 599.00p 600.50p 2949435
02/11/2017 593.00p 602.00p 589.50p 600.00p 5127019
01/11/2017 600.00p 601.50p 592.50p 593.00p 6114709
31/10/2017 600.00p 601.50p 590.50p 601.00p 10772000
30/10/2017 592.00p 594.68p 589.50p 591.00p 5366936
27/10/2017 597.00p 599.00p 589.00p 590.50p 6983826
26/10/2017 607.00p 607.00p 594.00p 594.50p 6111268
25/10/2017 607.50p 607.50p 603.00p 604.00p 2696991
24/10/2017 602.50p 608.00p 601.50p 606.00p 3132183
23/10/2017 611.50p 611.50p 601.50p 603.50p 3822935
20/10/2017 614.00p 619.12p 606.86p 610.50p 3908923
19/10/2017 615.50p 617.00p 609.00p 610.50p 5573488
18/10/2017 609.50p 616.50p 609.00p 616.50p 3417839
17/10/2017 610.00p 610.00p 605.50p 607.50p 2956557
16/10/2017 611.50p 611.50p 606.00p 608.00p 4888963
13/10/2017 610.00p 613.50p 608.00p 608.50p 4868774
12/10/2017 604.00p 611.50p 604.00p 609.50p 2969909
11/10/2017 602.50p 606.50p 601.00p 605.00p 2306346
10/10/2017 599.50p 602.00p 597.50p 601.00p 2576487
09/10/2017 600.50p 603.00p 597.50p 597.50p 2396506
06/10/2017 601.00p 604.50p 598.50p 600.50p 2764653
05/10/2017 600.50p 604.50p 599.50p 602.00p 2868696
04/10/2017 607.00p 612.50p 601.50p 607.00p 4317196
03/10/2017 606.00p 607.50p 603.00p 607.50p 2965648
02/10/2017 603.50p 604.50p 598.50p 604.50p 2765446
29/09/2017 600.00p 606.00p 599.00p 602.00p 3711509
28/09/2017 603.50p 604.00p 597.50p 598.00p 2863881
27/09/2017 606.50p 606.50p 600.50p 601.50p 2967747
26/09/2017 601.00p 608.50p 598.50p 604.50p 3499256
25/09/2017 599.00p 602.00p 596.00p 601.00p 2053284
22/09/2017 596.50p 600.50p 594.50p 599.00p 2539304
21/09/2017 595.50p 597.50p 594.50p 595.00p 2274886
20/09/2017 597.00p 599.50p 594.00p 595.50p 2410452
19/09/2017 595.00p 598.50p 593.50p 594.50p 2480310
18/09/2017 598.00p 600.00p 594.50p 595.00p 2458216
15/09/2017 601.50p 602.50p 594.50p 595.50p 6472990
14/09/2017 610.00p 611.00p 599.50p 600.00p 3854621
13/09/2017 609.00p 609.00p 602.00p 603.00p 3185003
12/09/2017 611.50p 611.50p 604.50p 609.00p 3845370
11/09/2017 609.00p 611.00p 607.00p 609.00p 4227108
08/09/2017 600.50p 602.00p 595.50p 599.00p 3893760
07/09/2017 600.00p 603.50p 596.00p 601.00p 3972687
06/09/2017 602.00p 602.00p 594.50p 599.00p 6970448
05/09/2017 605.50p 614.50p 600.00p 603.50p 3830458
04/09/2017 605.00p 610.00p 601.50p 607.00p 1700458
01/09/2017 614.00p 614.00p 604.50p 605.00p 2213437
31/08/2017 607.00p 613.00p 604.50p 611.50p 3800558
30/08/2017 606.50p 609.00p 604.00p 605.00p 2384489
29/08/2017 611.00p 611.00p 600.50p 602.50p 2937079
25/08/2017 608.50p 609.50p 601.50p 603.00p 2528085
24/08/2017 605.00p 611.50p 603.50p 608.00p 2168198
23/08/2017 612.00p 612.00p 604.50p 605.00p 2183902
22/08/2017 609.50p 612.50p 607.50p 610.50p 2353100
21/08/2017 605.50p 607.00p 602.00p 605.50p 3464553
18/08/2017 621.00p 621.00p 611.00p 611.00p 3347756
17/08/2017 625.50p 626.50p 622.00p 623.50p 2320132
16/08/2017 624.00p 628.50p 623.00p 624.50p 2854819
15/08/2017 620.00p 621.00p 614.00p 620.00p 3455987
14/08/2017 605.00p 618.50p 605.00p 616.00p 2298287

*Close Price adjusted for both dividends and splits