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
11/01/2016 744.50p 755.50p 739.00p 741.00p 3690521
08/01/2016 756.00p 758.50p 741.50p 741.50p 2913726
07/01/2016 753.00p 761.09p 748.00p 755.50p 3720978
06/01/2016 782.00p 789.50p 770.15p 771.50p 3366403
05/01/2016 779.50p 786.92p 775.00p 784.50p 2729784
04/01/2016 778.00p 786.00p 765.50p 770.50p 3874769
31/12/2015 789.00p 790.78p 784.00p 786.00p 1321830
30/12/2015 794.00p 798.00p 782.50p 787.50p 2076363
29/12/2015 793.50p 801.00p 791.50p 796.50p 1989092
24/12/2015 791.50p 795.00p 788.50p 793.50p 297522
23/12/2015 784.00p 789.50p 776.99p 789.50p 1743319
22/12/2015 782.00p 787.00p 773.50p 780.00p 1973413
21/12/2015 785.00p 796.88p 776.50p 776.50p 2036305
18/12/2015 788.50p 799.50p 782.00p 783.00p 4045573
17/12/2015 804.00p 808.00p 792.29p 794.50p 2772382
16/12/2015 780.00p 797.00p 775.50p 793.50p 2929829
15/12/2015 770.00p 781.00p 766.50p 778.00p 2817630
14/12/2015 779.50p 787.50p 762.00p 762.00p 2936829
11/12/2015 794.50p 795.50p 773.01p 774.00p 3560823
10/12/2015 797.00p 804.00p 790.50p 796.50p 2238290
09/12/2015 809.00p 810.00p 799.00p 799.00p 2233756
08/12/2015 814.00p 815.00p 802.50p 804.00p 2068497
07/12/2015 814.00p 823.50p 812.00p 813.00p 2258914
04/12/2015 815.50p 815.56p 799.62p 814.00p 3355161
03/12/2015 845.00p 848.50p 815.50p 815.50p 3756324
02/12/2015 851.00p 853.00p 845.50p 845.50p 2830697
01/12/2015 839.00p 846.50p 835.44p 846.00p 2488969
30/11/2015 834.00p 839.00p 829.00p 834.00p 2174092
27/11/2015 828.00p 834.50p 824.50p 834.50p 1339853
26/11/2015 832.50p 833.00p 823.00p 830.00p 1595223
25/11/2015 820.00p 834.50p 818.50p 830.00p 2570695
24/11/2015 829.50p 829.50p 811.50p 818.50p 3500830
23/11/2015 840.50p 840.50p 829.00p 829.00p 1770850
20/11/2015 846.00p 846.50p 840.50p 843.00p 2741252
19/11/2015 837.50p 843.00p 830.00p 841.50p 3022383
18/11/2015 838.50p 847.52p 824.00p 829.00p 3539268
17/11/2015 845.00p 845.00p 820.00p 838.50p 4121321
16/11/2015 798.00p 820.50p 796.50p 820.00p 4208916
13/11/2015 802.50p 808.00p 796.99p 804.00p 3881109
12/11/2015 817.00p 823.50p 803.50p 803.50p 3618652
11/11/2015 825.00p 825.50p 810.82p 816.00p 2715758
10/11/2015 823.00p 824.00p 810.00p 821.00p 4247439
09/11/2015 842.00p 843.50p 821.50p 822.50p 3194470
06/11/2015 854.00p 855.50p 836.54p 838.50p 3787521
05/11/2015 838.50p 852.50p 835.00p 852.00p 4842288
04/11/2015 859.50p 860.50p 835.00p 835.00p 4981790
03/11/2015 871.00p 872.00p 856.50p 857.00p 2523572
02/11/2015 869.50p 874.00p 866.12p 872.00p 1925224
30/10/2015 869.50p 874.50p 866.50p 870.50p 2599169
29/10/2015 879.00p 879.00p 866.00p 870.00p 2427359
28/10/2015 870.50p 876.50p 867.50p 876.00p 2178803
27/10/2015 871.50p 875.31p 865.00p 868.50p 1354572
26/10/2015 867.00p 874.50p 860.50p 870.00p 1807113
23/10/2015 871.00p 875.00p 863.50p 865.50p 3184918
22/10/2015 856.50p 871.50p 856.50p 869.50p 2134602
21/10/2015 867.00p 867.00p 858.00p 860.50p 3054202
20/10/2015 862.00p 868.00p 860.20p 862.50p 4095230
19/10/2015 850.50p 860.00p 848.50p 860.00p 2032168
16/10/2015 850.00p 852.50p 845.50p 849.50p 2448224
15/10/2015 847.00p 849.50p 842.00p 847.50p 1777792
14/10/2015 846.50p 848.50p 839.82p 843.00p 2080105
13/10/2015 844.50p 849.00p 840.50p 848.50p 2184720
12/10/2015 844.50p 850.50p 841.50p 842.00p 1905985
09/10/2015 845.50p 854.50p 841.50p 845.00p 2249587
08/10/2015 833.50p 847.00p 830.50p 842.00p 2489165
07/10/2015 855.50p 858.00p 831.00p 833.00p 4018031
06/10/2015 860.50p 860.50p 851.50p 853.00p 3654368
05/10/2015 854.00p 860.00p 849.00p 857.50p 2919644
02/10/2015 831.50p 843.00p 822.50p 837.00p 4072146
01/10/2015 843.00p 845.00p 827.75p 828.50p 3641943
30/09/2015 835.50p 840.00p 830.50p 838.50p 4084924
29/09/2015 825.50p 831.50p 821.00p 821.50p 3597505
28/09/2015 844.50p 847.00p 832.00p 832.00p 2534124
25/09/2015 837.00p 846.00p 833.50p 846.00p 3009450
24/09/2015 823.50p 833.50p 821.00p 825.00p 3791767
23/09/2015 804.50p 831.00p 801.50p 823.50p 3374790
22/09/2015 815.50p 819.50p 803.00p 805.00p 3705954
21/09/2015 814.00p 821.50p 808.00p 814.50p 3005703
18/09/2015 806.00p 822.50p 803.00p 812.50p 6617253
17/09/2015 806.00p 808.75p 802.00p 805.50p 3539137
16/09/2015 807.50p 811.00p 801.00p 806.00p 2949337
15/09/2015 805.50p 806.40p 795.82p 802.00p 2671811
14/09/2015 813.00p 819.85p 802.00p 804.00p 3844947
11/09/2015 828.00p 828.00p 810.71p 812.00p 1782770
10/09/2015 816.50p 830.00p 816.50p 826.00p 3176383
09/09/2015 827.50p 833.00p 823.50p 824.00p 3065583
08/09/2015 805.00p 817.50p 803.00p 813.50p 2600695
07/09/2015 808.00p 812.19p 800.50p 802.50p 2507835
04/09/2015 813.00p 813.69p 803.50p 803.50p 3190715
03/09/2015 822.00p 828.00p 819.50p 822.00p 2567068
02/09/2015 807.50p 821.00p 803.89p 817.50p 3164812
01/09/2015 811.00p 817.00p 796.79p 803.50p 4152817
28/08/2015 824.50p 826.00p 813.50p 820.00p 2869492
27/08/2015 825.00p 828.00p 808.50p 824.00p 4797777
26/08/2015 815.00p 824.50p 807.00p 808.50p 5388396
25/08/2015 811.00p 825.00p 804.00p 822.00p 6677943
24/08/2015 825.00p 825.50p 785.50p 799.50p 8256058
21/08/2015 852.00p 861.00p 845.50p 845.50p 4012611
20/08/2015 854.00p 864.50p 852.62p 858.50p 3000152
19/08/2015 868.50p 873.00p 858.00p 858.00p 2827392
18/08/2015 874.00p 878.00p 871.50p 872.00p 1950621
17/08/2015 875.50p 878.00p 867.50p 877.00p 1693883
14/08/2015 864.50p 877.00p 862.43p 871.00p 3071213
13/08/2015 865.50p 871.50p 858.50p 863.50p 3309666
12/08/2015 861.50p 869.95p 854.36p 858.50p 2685295
11/08/2015 873.50p 875.50p 866.00p 866.50p 2785856
10/08/2015 874.50p 877.00p 866.50p 874.00p 2599470
07/08/2015 868.00p 875.50p 864.50p 870.00p 2457473
06/08/2015 856.50p 869.00p 852.00p 867.50p 5003274
05/08/2015 850.00p 860.50p 848.00p 860.50p 3054988
04/08/2015 844.00p 852.16p 836.00p 850.50p 2292676
03/08/2015 836.50p 847.75p 836.00p 844.00p 3104141
31/07/2015 832.50p 841.00p 829.00p 841.00p 3725862
30/07/2015 836.50p 842.50p 826.00p 829.50p 2022967
29/07/2015 834.00p 838.00p 825.50p 835.50p 2350445
28/07/2015 825.50p 834.00p 819.50p 829.50p 2619221
27/07/2015 826.50p 835.00p 822.50p 823.00p 2655283
24/07/2015 827.50p 841.00p 826.28p 829.00p 2085008
23/07/2015 840.00p 840.00p 824.00p 828.00p 2897293
22/07/2015 833.00p 841.00p 833.00p 836.00p 2994867
21/07/2015 847.50p 848.50p 838.00p 840.00p 2920141
20/07/2015 844.00p 852.00p 841.50p 847.00p 2734060
17/07/2015 842.00p 849.50p 835.00p 846.50p 3964399
16/07/2015 841.50p 848.50p 840.86p 842.00p 2740625
15/07/2015 842.00p 847.75p 836.50p 837.50p 3335092
14/07/2015 839.00p 840.97p 828.50p 838.50p 3821776
13/07/2015 832.00p 840.08p 827.00p 838.00p 3996100
10/07/2015 822.00p 828.00p 817.00p 824.00p 3398827
09/07/2015 802.00p 815.00p 798.50p 814.50p 3246908
08/07/2015 800.50p 809.00p 798.50p 801.00p 3528475
07/07/2015 804.00p 815.85p 799.50p 805.00p 4271238
06/07/2015 802.00p 811.00p 798.00p 799.00p 2420413
03/07/2015 804.00p 811.00p 802.00p 807.00p 2749637
02/07/2015 806.00p 811.92p 800.00p 801.00p 3502422
01/07/2015 800.00p 874.50p 793.50p 808.00p 5767742
30/06/2015 798.50p 805.00p 793.50p 793.50p 4966217
29/06/2015 796.00p 813.95p 795.00p 803.00p 3219010
26/06/2015 816.00p 820.50p 811.82p 814.00p 1634399
25/06/2015 817.00p 826.50p 815.12p 818.50p 2703584
24/06/2015 829.00p 830.50p 820.00p 820.50p 2646128
23/06/2015 824.50p 833.18p 821.00p 829.00p 2057489
22/06/2015 823.00p 829.00p 812.50p 824.50p 2148332
19/06/2015 813.50p 822.00p 812.40p 812.50p 4322115
18/06/2015 815.00p 816.46p 803.96p 814.50p 3226901
17/06/2015 833.00p 837.50p 812.43p 812.50p 3062088
16/06/2015 832.00p 837.00p 825.00p 833.00p 2500882
15/06/2015 835.00p 839.50p 830.50p 833.00p 2113700
12/06/2015 845.00p 850.00p 834.00p 837.50p 2185587
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

*Close Price adjusted for both dividends and splits