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
11/06/2015 831.50p 856.50p 830.00p 850.00p 3648044
10/06/2015 825.00p 834.00p 820.00p 831.00p 5029467
09/06/2015 816.50p 833.50p 815.50p 824.00p 3273294
08/06/2015 822.50p 825.00p 817.50p 817.50p 2327072
05/06/2015 834.50p 836.00p 820.82p 821.50p 3877010
04/06/2015 825.00p 843.50p 821.00p 836.00p 4440821
03/06/2015 850.50p 852.00p 828.00p 829.00p 5954053
02/06/2015 868.00p 872.00p 852.00p 852.00p 6042051
01/06/2015 866.50p 878.00p 861.50p 872.00p 3561003
29/05/2015 875.50p 879.16p 861.36p 862.00p 3850895
28/05/2015 874.50p 879.50p 868.00p 874.00p 3084859
27/05/2015 864.00p 878.50p 864.00p 874.50p 3012049
26/05/2015 867.00p 875.50p 858.50p 862.50p 2139207
22/05/2015 872.00p 874.00p 865.50p 869.00p 2717920
21/05/2015 872.50p 875.50p 860.50p 868.50p 2933974
20/05/2015 884.50p 887.50p 870.00p 876.00p 4034741
19/05/2015 880.50p 891.50p 879.90p 886.00p 3306943
18/05/2015 884.50p 885.28p 873.00p 875.50p 4122390
15/05/2015 869.50p 881.50p 867.88p 878.00p 4407844
14/05/2015 858.00p 869.50p 842.50p 866.50p 2290724
13/05/2015 846.00p 861.02p 846.00p 859.50p 3537807
12/05/2015 841.00p 848.50p 828.50p 846.50p 3686929
11/05/2015 841.00p 850.50p 839.88p 844.50p 3081081
08/05/2015 875.00p 880.00p 833.50p 842.00p 6928457
07/05/2015 807.00p 813.50p 795.00p 810.00p 4602633
06/05/2015 815.00p 819.00p 804.08p 805.50p 4141283
05/05/2015 834.50p 841.00p 816.50p 816.50p 3243739
01/05/2015 830.50p 833.00p 815.38p 821.50p 2253992
30/04/2015 826.50p 832.50p 816.75p 832.50p 3333716
29/04/2015 838.50p 844.50p 826.50p 827.00p 2547068
28/04/2015 844.00p 851.50p 825.00p 834.00p 3092733
27/04/2015 838.00p 847.25p 825.50p 843.50p 2113846
24/04/2015 842.50p 848.00p 832.50p 838.00p 3368482
23/04/2015 855.50p 855.50p 841.75p 845.00p 2464778
22/04/2015 860.00p 863.50p 843.50p 852.00p 3218470
21/04/2015 856.00p 858.50p 850.50p 855.00p 1482707
20/04/2015 851.50p 857.00p 847.50p 851.50p 1697691
17/04/2015 853.00p 863.00p 847.00p 847.00p 3230308
16/04/2015 867.50p 867.50p 846.50p 852.00p 2072059
15/04/2015 868.00p 872.50p 860.00p 863.50p 1654296
14/04/2015 856.00p 868.50p 853.50p 864.50p 1481715
13/04/2015 870.50p 872.67p 860.00p 860.00p 2207016
10/04/2015 860.50p 871.50p 859.50p 870.00p 1540836
09/04/2015 854.50p 861.00p 851.50p 860.50p 1680615
08/04/2015 845.00p 852.50p 844.00p 849.00p 1809513
07/04/2015 843.00p 854.50p 841.50p 848.50p 1849240
02/04/2015 839.50p 843.00p 833.00p 838.50p 1771991
01/04/2015 832.50p 844.50p 829.00p 837.50p 2706784
31/03/2015 845.00p 851.00p 831.50p 832.50p 3609716
30/03/2015 857.50p 857.50p 839.62p 845.00p 5759023
27/03/2015 846.50p 853.50p 842.00p 849.50p 2215353
26/03/2015 854.00p 855.50p 839.00p 845.50p 2925259
25/03/2015 879.00p 879.00p 866.50p 866.50p 2114363
24/03/2015 868.00p 880.00p 864.50p 875.50p 2273883
23/03/2015 869.00p 874.00p 864.50p 868.50p 2448703
20/03/2015 861.50p 867.00p 858.00p 867.00p 4958325
19/03/2015 851.00p 869.00p 850.20p 862.00p 4346931
18/03/2015 832.00p 850.00p 832.00p 849.00p 1931654
17/03/2015 833.00p 840.50p 827.50p 834.00p 1973112
16/03/2015 825.00p 836.19p 825.00p 836.00p 3415496
13/03/2015 808.00p 827.50p 808.00p 824.50p 2852569
12/03/2015 810.00p 814.00p 803.50p 805.00p 2450043
11/03/2015 803.00p 813.50p 800.00p 808.00p 3209932
10/03/2015 820.50p 833.39p 809.00p 809.00p 2403794
09/03/2015 836.50p 838.50p 819.10p 825.00p 3609670
06/03/2015 864.00p 866.14p 838.50p 839.50p 3897424
05/03/2015 853.00p 865.00p 850.50p 862.50p 2291040
04/03/2015 854.00p 854.00p 841.50p 848.50p 2724131
03/03/2015 848.00p 859.00p 848.00p 850.00p 5091952
02/03/2015 837.50p 847.00p 834.68p 845.00p 3274138
27/02/2015 825.50p 831.50p 819.50p 828.50p 2329728
26/02/2015 819.00p 825.50p 813.50p 825.50p 1958668
25/02/2015 825.00p 828.50p 813.00p 820.00p 3955740
24/02/2015 822.50p 831.00p 818.00p 822.50p 2751058
23/02/2015 821.50p 826.50p 815.00p 820.50p 2740562
20/02/2015 822.00p 823.30p 810.50p 817.50p 3371505
19/02/2015 821.00p 827.00p 816.50p 824.50p 4064195
18/02/2015 832.00p 832.00p 806.08p 811.50p 5702041
17/02/2015 828.50p 830.00p 820.67p 830.00p 2771421
16/02/2015 828.50p 835.00p 825.50p 830.00p 1797213
13/02/2015 831.50p 834.50p 826.50p 831.50p 2630092
12/02/2015 833.00p 837.76p 819.00p 826.00p 3222425
11/02/2015 826.50p 830.50p 817.61p 829.00p 2885059
10/02/2015 823.00p 829.50p 821.00p 826.50p 2164555
09/02/2015 838.00p 838.00p 820.61p 824.50p 2702710
06/02/2015 854.50p 855.50p 838.55p 840.00p 3826256
05/02/2015 839.00p 851.50p 837.10p 851.00p 2839600
04/02/2015 840.00p 843.50p 829.00p 843.00p 2858684
03/02/2015 838.00p 845.50p 830.13p 840.00p 3405833
02/02/2015 834.50p 840.50p 827.50p 839.00p 2737548
30/01/2015 843.50p 845.00p 828.00p 829.50p 3438193
29/01/2015 832.00p 843.06p 825.33p 842.00p 2452162
28/01/2015 829.50p 837.50p 816.00p 836.50p 2356803
27/01/2015 838.00p 841.50p 819.50p 823.50p 3858404
26/01/2015 834.00p 839.50p 829.00p 833.00p 2940542
23/01/2015 828.00p 838.00p 828.00p 833.50p 3731470
22/01/2015 820.50p 831.00p 817.00p 826.00p 3709663
21/01/2015 813.50p 824.50p 810.06p 818.50p 3348209
20/01/2015 805.50p 815.00p 802.50p 812.50p 2579895
19/01/2015 800.00p 803.50p 793.13p 801.50p 2031160
16/01/2015 792.00p 800.00p 784.50p 800.00p 4371757
15/01/2015 783.00p 795.50p 777.00p 795.50p 4060074
14/01/2015 777.00p 791.50p 777.00p 781.50p 3999370
13/01/2015 783.50p 791.00p 780.00p 785.50p 2043307
12/01/2015 777.50p 788.50p 776.31p 784.00p 1861684
09/01/2015 777.00p 778.50p 766.50p 773.50p 3147120
08/01/2015 777.50p 784.00p 770.00p 778.50p 3701419
07/01/2015 768.00p 781.50p 764.30p 779.00p 2874549
06/01/2015 767.00p 771.00p 755.00p 764.00p 3646513
05/01/2015 761.00p 772.50p 759.00p 766.50p 3120453
02/01/2015 781.00p 781.00p 760.50p 762.00p 2864337
31/12/2014 773.00p 783.00p 773.00p 777.00p 519790
30/12/2014 775.00p 778.50p 770.00p 776.50p 1746309
29/12/2014 782.50p 788.50p 775.00p 781.50p 1954932
24/12/2014 778.00p 786.00p 778.00p 781.50p 624447
23/12/2014 781.50p 785.14p 772.00p 775.50p 2577400
22/12/2014 771.00p 780.68p 768.00p 779.00p 2265754
19/12/2014 757.00p 767.50p 755.00p 767.50p 7095746
18/12/2014 743.50p 753.58p 737.00p 753.50p 5599547
17/12/2014 734.00p 742.50p 732.35p 737.50p 3162789
16/12/2014 728.50p 740.00p 719.00p 739.00p 4774082
15/12/2014 742.00p 746.44p 730.50p 730.50p 3297816
12/12/2014 756.00p 757.00p 743.00p 743.00p 3080342
11/12/2014 755.00p 764.00p 752.50p 758.00p 2986367
10/12/2014 762.00p 765.00p 758.00p 758.00p 2886102
09/12/2014 769.50p 773.50p 757.50p 757.50p 2569397
08/12/2014 773.50p 774.50p 767.89p 771.50p 2064616
05/12/2014 778.50p 781.27p 771.51p 775.50p 4590160
04/12/2014 774.50p 778.00p 769.56p 770.50p 2912520
03/12/2014 774.00p 780.50p 769.56p 771.50p 3977045
02/12/2014 775.00p 784.00p 770.00p 777.00p 3252299
01/12/2014 767.50p 774.50p 765.50p 771.50p 3218205
28/11/2014 765.50p 771.37p 762.00p 768.00p 3619540
27/11/2014 757.00p 768.00p 755.55p 766.50p 2603696
26/11/2014 752.00p 756.00p 752.00p 754.50p 2280084
25/11/2014 749.50p 757.00p 747.00p 752.00p 4132617
24/11/2014 747.50p 751.50p 746.50p 747.50p 2171219
21/11/2014 747.00p 752.00p 745.50p 747.50p 4084114
20/11/2014 748.50p 752.00p 742.61p 745.50p 3082462
19/11/2014 751.50p 755.00p 748.50p 750.50p 5707854
18/11/2014 743.00p 749.50p 738.00p 749.00p 6157178
17/11/2014 729.50p 738.50p 729.50p 737.00p 2548250
14/11/2014 734.00p 737.50p 730.50p 734.50p 4010313
13/11/2014 733.00p 738.00p 728.37p 731.00p 3715090
12/11/2014 736.50p 737.00p 727.00p 729.00p 2829371
11/11/2014 731.00p 741.00p 730.50p 736.50p 3273953
10/11/2014 729.50p 730.50p 717.50p 728.50p 2858952
07/11/2014 740.00p 740.50p 724.50p 727.50p 3539986
06/11/2014 732.00p 739.00p 725.50p 738.00p 4613668
05/11/2014 730.00p 740.00p 730.00p 737.00p 3416039
04/11/2014 720.00p 731.50p 719.50p 727.00p 4280485
03/11/2014 728.50p 729.00p 717.00p 720.00p 2887249
31/10/2014 722.00p 728.50p 720.00p 728.50p 3633948
30/10/2014 715.50p 717.50p 703.50p 716.50p 2684700
29/10/2014 713.50p 720.44p 713.00p 716.00p 2432726
28/10/2014 709.50p 713.50p 709.50p 711.00p 2435937
27/10/2014 719.50p 719.50p 705.00p 706.00p 3614708
24/10/2014 717.00p 720.14p 710.71p 714.00p 5846228
23/10/2014 718.00p 723.50p 712.36p 719.00p 3050831
22/10/2014 708.50p 720.00p 707.00p 719.50p 4327731
21/10/2014 689.00p 705.50p 687.00p 705.50p 5353632
20/10/2014 684.50p 691.50p 683.00p 691.00p 2848662
17/10/2014 681.50p 689.00p 678.00p 687.00p 5063641
16/10/2014 667.50p 681.50p 649.00p 680.00p 6570425
15/10/2014 681.00p 681.00p 662.50p 662.50p 2966211
14/10/2014 674.50p 682.50p 671.00p 679.00p 2798738
13/10/2014 676.00p 680.00p 672.50p 678.00p 3535602
10/10/2014 674.00p 683.58p 671.12p 680.00p 3132619
09/10/2014 688.00p 691.00p 676.94p 678.00p 2380310
08/10/2014 683.00p 685.00p 677.90p 682.50p 2722453
07/10/2014 687.00p 687.50p 682.50p 686.00p 3292548
06/10/2014 690.50p 692.29p 685.00p 688.00p 2187372
03/10/2014 692.00p 693.00p 686.50p 688.50p 2260072
02/10/2014 691.00p 693.00p 683.68p 687.50p 5584312
01/10/2014 694.50p 702.50p 685.00p 690.00p 2855139
30/09/2014 704.50p 705.50p 692.50p 702.50p 3748364
29/09/2014 705.00p 709.00p 697.50p 702.00p 3673065
26/09/2014 691.50p 707.50p 688.00p 706.00p 2707970
25/09/2014 698.00p 703.50p 689.00p 691.50p 3162941
24/09/2014 696.50p 702.50p 693.00p 700.00p 3219669
23/09/2014 712.50p 712.50p 694.50p 694.50p 2598364
22/09/2014 716.00p 717.00p 710.00p 713.00p 1997525
19/09/2014 723.00p 731.87p 716.00p 716.00p 6623292
18/09/2014 705.00p 716.00p 704.00p 715.00p 2773485
17/09/2014 702.00p 709.50p 701.00p 705.50p 2097132
16/09/2014 714.00p 714.00p 699.00p 702.00p 3246386
15/09/2014 716.50p 719.19p 711.00p 713.50p 1644401
12/09/2014 721.00p 724.00p 716.50p 720.00p 1281891
11/09/2014 725.50p 725.50p 715.79p 720.50p 1153965
10/09/2014 721.50p 724.50p 717.00p 722.00p 1424744
09/09/2014 726.50p 727.00p 715.50p 719.00p 1751119
08/09/2014 732.50p 733.25p 725.00p 728.00p 2338524
05/09/2014 735.00p 735.00p 723.00p 732.50p 3317208
04/09/2014 729.00p 733.75p 727.50p 733.00p 1837022
03/09/2014 727.00p 735.00p 725.56p 731.00p 1533046
02/09/2014 730.50p 732.19p 720.50p 723.00p 3486393
01/09/2014 730.00p 730.96p 727.00p 729.50p 1048003
29/08/2014 729.50p 732.50p 723.00p 730.50p 2092743
28/08/2014 728.00p 736.00p 727.00p 729.00p 1814824
27/08/2014 729.50p 732.11p 723.00p 726.00p 1686978

*Close Price adjusted for both dividends and splits