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
27/08/2013 573.00p 573.50p 563.50p 564.50p 3533384
23/08/2013 567.00p 572.00p 565.00p 571.00p 3182375
22/08/2013 565.00p 572.00p 565.00p 566.50p 2858210
21/08/2013 572.00p 572.50p 565.00p 565.00p 3070567
20/08/2013 566.00p 572.00p 566.00p 571.50p 4304891
19/08/2013 575.50p 577.00p 567.50p 568.00p 2606611
16/08/2013 568.50p 576.50p 566.00p 575.00p 3672160
15/08/2013 582.00p 584.00p 565.50p 570.50p 3426123
14/08/2013 586.00p 590.50p 581.50p 581.50p 2223367
13/08/2013 582.50p 588.00p 582.00p 586.00p 3587389
12/08/2013 586.50p 588.95p 580.00p 582.00p 1989013
09/08/2013 587.00p 588.33p 580.89p 584.00p 2814820
08/08/2013 588.00p 588.00p 583.50p 585.00p 3197829
07/08/2013 595.50p 595.50p 585.50p 586.50p 3339828
06/08/2013 596.00p 598.50p 590.00p 594.50p 2998695
05/08/2013 597.00p 604.00p 596.00p 596.00p 3521073
02/08/2013 610.50p 610.50p 596.00p 597.50p 2776246
01/08/2013 601.50p 608.00p 596.50p 608.00p 3280187
31/07/2013 594.50p 603.18p 591.00p 597.50p 2646163
30/07/2013 598.00p 601.00p 594.18p 595.00p 2767658
29/07/2013 597.50p 604.50p 595.50p 598.00p 2419037
26/07/2013 602.00p 604.00p 594.50p 596.50p 2357102
25/07/2013 612.00p 612.41p 593.00p 597.00p 4046143
24/07/2013 618.00p 620.00p 605.00p 611.50p 3970265
23/07/2013 625.00p 625.00p 616.50p 617.00p 2493441
22/07/2013 620.50p 624.00p 616.50p 619.50p 2466483
19/07/2013 614.00p 621.00p 610.50p 618.00p 3651055
18/07/2013 607.00p 615.00p 605.00p 614.00p 2443473
17/07/2013 617.50p 618.00p 603.00p 605.00p 2969347
16/07/2013 620.00p 622.50p 614.00p 614.50p 2600128
15/07/2013 617.00p 622.00p 615.50p 618.50p 2181289
12/07/2013 616.50p 619.50p 613.50p 614.50p 2837293
11/07/2013 611.00p 618.50p 606.00p 617.50p 2794493
10/07/2013 605.00p 609.50p 602.00p 606.00p 2869391
09/07/2013 604.00p 612.00p 598.00p 608.00p 3851345
08/07/2013 595.50p 602.00p 591.50p 598.00p 3155999
05/07/2013 587.50p 602.00p 587.50p 591.50p 6759022
04/07/2013 574.00p 589.00p 570.36p 584.50p 3197865
03/07/2013 570.00p 580.00p 566.00p 569.50p 3362738
02/07/2013 572.00p 581.50p 571.00p 580.00p 5118655
01/07/2013 570.00p 578.00p 563.50p 573.00p 4548937
28/06/2013 568.00p 573.82p 562.50p 566.50p 5248502
27/06/2013 564.00p 569.36p 559.50p 565.00p 4037627
26/06/2013 555.50p 566.00p 554.00p 563.50p 5944485
25/06/2013 558.50p 559.50p 548.44p 554.00p 6107949
24/06/2013 571.50p 571.50p 553.00p 555.00p 3437596
21/06/2013 579.50p 586.64p 571.39p 571.50p 6189850
20/06/2013 590.00p 597.00p 569.50p 576.50p 5006514
19/06/2013 593.50p 599.00p 587.00p 597.00p 2564100
18/06/2013 596.00p 599.00p 589.50p 592.00p 2852696
17/06/2013 593.00p 600.50p 593.00p 597.00p 2446182
14/06/2013 590.00p 602.44p 583.50p 595.50p 3889375
13/06/2013 576.00p 589.50p 570.60p 583.50p 4333252
12/06/2013 584.00p 592.50p 580.50p 582.50p 3649897
11/06/2013 589.50p 589.50p 579.50p 583.50p 4172030
10/06/2013 589.00p 595.00p 586.50p 589.50p 2242173
07/06/2013 586.00p 595.50p 581.50p 591.50p 3088714
06/06/2013 594.50p 598.50p 579.00p 582.00p 3273547
05/06/2013 606.50p 608.50p 592.50p 595.50p 4870388
04/06/2013 611.50p 613.62p 605.50p 608.50p 3096617
03/06/2013 605.50p 613.50p 598.20p 609.50p 2895636
31/05/2013 616.50p 616.50p 605.50p 609.00p 4290293
30/05/2013 622.00p 624.00p 614.50p 616.00p 2800462
29/05/2013 636.50p 638.00p 618.50p 621.50p 3197211
28/05/2013 635.00p 647.50p 631.50p 638.00p 3020604
24/05/2013 636.00p 636.00p 624.50p 631.50p 3176403
23/05/2013 630.00p 637.00p 626.00p 632.00p 4403794
22/05/2013 642.00p 643.50p 636.36p 641.00p 3927027
21/05/2013 644.00p 653.00p 640.50p 643.00p 3732470
20/05/2013 651.50p 659.50p 646.50p 658.00p 2267061
17/05/2013 639.00p 651.50p 637.50p 649.00p 2941469
16/05/2013 635.00p 644.21p 631.00p 638.50p 4581249
15/05/2013 622.50p 635.50p 620.00p 634.00p 3615308
14/05/2013 618.00p 627.50p 614.50p 620.00p 4864865
13/05/2013 627.00p 627.00p 618.00p 621.00p 2833152
10/05/2013 622.50p 628.00p 621.50p 625.50p 2118482
09/05/2013 615.00p 625.50p 613.50p 623.50p 2798326
08/05/2013 612.50p 621.00p 608.00p 618.00p 2914415
07/05/2013 604.00p 613.50p 600.00p 612.50p 4397852
03/05/2013 592.50p 598.50p 590.50p 598.00p 2982082
02/05/2013 592.00p 594.00p 586.50p 592.00p 3236793
01/05/2013 596.00p 600.00p 590.00p 592.50p 1639327
30/04/2013 605.50p 606.50p 589.00p 594.50p 3876268
29/04/2013 595.00p 603.00p 592.00p 601.00p 3210312
26/04/2013 588.50p 594.00p 587.50p 594.00p 2760088
25/04/2013 590.00p 592.00p 586.50p 591.50p 2167487
24/04/2013 587.00p 590.29p 586.00p 590.00p 2468269
23/04/2013 582.00p 590.11p 581.00p 587.50p 3336352
22/04/2013 578.00p 584.50p 574.00p 581.00p 2488343
19/04/2013 575.50p 575.50p 569.50p 572.50p 3110346
18/04/2013 577.00p 579.50p 570.00p 572.00p 3261602
17/04/2013 585.50p 586.57p 571.50p 574.00p 5061497
16/04/2013 576.50p 586.00p 575.50p 582.00p 3082765
15/04/2013 583.00p 585.23p 577.02p 578.50p 2988298
12/04/2013 580.50p 587.65p 579.36p 586.00p 5319939
11/04/2013 574.00p 583.17p 572.50p 580.50p 6886968
10/04/2013 561.00p 575.50p 556.50p 572.50p 12817225
09/04/2013 552.50p 557.00p 549.50p 556.50p 3249415
08/04/2013 548.00p 549.50p 544.00p 549.50p 2228157
05/04/2013 556.50p 558.00p 543.00p 544.00p 4453695
04/04/2013 550.00p 556.50p 549.50p 554.50p 4339462
03/04/2013 551.00p 551.00p 546.00p 548.00p 2690792
02/04/2013 554.50p 554.50p 543.50p 550.00p 3667055
28/03/2013 541.50p 545.00p 541.00p 543.50p 4744207
27/03/2013 550.00p 550.00p 536.00p 540.00p 3231379
26/03/2013 550.00p 552.78p 547.00p 549.50p 3194596
25/03/2013 554.00p 555.18p 542.00p 547.00p 3396792
22/03/2013 551.00p 556.93p 551.00p 554.00p 3067870
21/03/2013 553.00p 553.50p 548.00p 551.50p 4415749
20/03/2013 551.00p 554.00p 545.00p 552.50p 4060224
19/03/2013 550.00p 551.00p 544.00p 545.00p 4354166
18/03/2013 544.50p 553.00p 543.50p 549.50p 7645147
15/03/2013 558.00p 561.00p 554.50p 555.00p 7657850
14/03/2013 558.00p 560.50p 557.00p 558.50p 4594812
13/03/2013 555.50p 559.00p 549.00p 559.00p 6681396
12/03/2013 567.50p 580.50p 553.50p 555.00p 15309399
11/03/2013 585.50p 585.50p 578.50p 580.50p 1662277
08/03/2013 584.50p 586.50p 582.00p 584.50p 1394879
07/03/2013 578.00p 585.00p 578.00p 582.50p 1886802
06/03/2013 582.50p 585.00p 575.00p 577.50p 1834424
05/03/2013 574.50p 584.00p 574.50p 583.50p 1901773
04/03/2013 573.50p 578.00p 570.00p 572.50p 1669597
01/03/2013 566.00p 575.50p 566.00p 574.00p 2127257
28/02/2013 563.50p 569.00p 560.00p 567.50p 5223582
27/02/2013 563.50p 563.50p 556.00p 560.00p 4117328
26/02/2013 560.00p 567.00p 557.00p 561.00p 3147008
25/02/2013 575.50p 577.66p 563.50p 567.00p 3792332
22/02/2013 577.50p 580.50p 575.00p 579.00p 1690326
21/02/2013 579.00p 582.50p 573.50p 575.00p 2220146
20/02/2013 585.50p 588.00p 581.50p 582.50p 1922334
19/02/2013 582.00p 588.00p 580.50p 585.50p 2607971
18/02/2013 584.00p 584.00p 579.50p 582.00p 2319478
15/02/2013 581.50p 584.50p 580.00p 581.00p 2242451
14/02/2013 581.50p 584.50p 578.00p 580.50p 1927830
13/02/2013 578.50p 584.50p 575.00p 582.00p 1744188
12/02/2013 571.00p 578.56p 569.83p 578.50p 2170077
11/02/2013 565.50p 572.74p 561.50p 570.50p 1807747
08/02/2013 562.00p 570.00p 562.00p 567.50p 2244967
07/02/2013 565.00p 568.00p 560.50p 563.00p 2957224
06/02/2013 569.00p 573.50p 565.18p 567.00p 2085397
05/02/2013 560.50p 567.73p 560.50p 567.50p 2540043
04/02/2013 562.50p 565.50p 556.50p 561.00p 2511280
01/02/2013 563.00p 566.00p 560.00p 564.00p 3209576
31/01/2013 564.50p 568.00p 559.00p 562.00p 4533497
30/01/2013 565.00p 567.00p 561.78p 564.00p 2451705
29/01/2013 563.00p 568.51p 561.00p 563.50p 3573639
28/01/2013 562.50p 570.50p 562.50p 563.50p 2312665
25/01/2013 558.50p 565.00p 558.50p 564.50p 2148118
24/01/2013 558.00p 561.50p 556.00p 560.00p 2839948
23/01/2013 558.50p 563.00p 555.50p 560.00p 2468661
22/01/2013 564.00p 566.50p 558.50p 562.00p 2553409
21/01/2013 567.00p 571.20p 560.00p 566.50p 1684993
18/01/2013 565.50p 568.28p 559.85p 568.00p 3150903
17/01/2013 564.50p 565.66p 559.00p 564.00p 1820444
16/01/2013 569.00p 569.00p 559.36p 564.50p 3195070
15/01/2013 567.50p 570.50p 563.00p 568.00p 2248462
14/01/2013 570.00p 576.50p 562.50p 567.00p 2305970
11/01/2013 570.00p 574.50p 567.00p 569.50p 2012941
10/01/2013 567.00p 570.00p 562.50p 568.50p 1455267
09/01/2013 570.50p 574.18p 567.50p 568.50p 2609299
08/01/2013 576.00p 581.00p 571.00p 577.00p 2657610
07/01/2013 576.00p 578.92p 572.34p 576.50p 1589711
04/01/2013 573.00p 578.00p 572.50p 577.00p 1689307
03/01/2013 576.00p 578.50p 572.50p 573.50p 1734211
02/01/2013 569.00p 575.50p 563.50p 573.50p 2235937
31/12/2012 564.00p 566.50p 559.36p 562.00p 619341
28/12/2012 572.00p 574.00p 564.02p 569.00p 1255893
27/12/2012 569.00p 576.00p 568.63p 571.50p 1004197
24/12/2012 569.00p 574.00p 565.00p 569.00p 418340
21/12/2012 567.50p 570.00p 563.00p 568.00p 4187399
20/12/2012 566.50p 571.00p 565.12p 570.00p 1450324
19/12/2012 565.00p 571.00p 562.50p 567.50p 2782321
18/12/2012 560.50p 564.00p 557.00p 562.50p 2266771
17/12/2012 563.00p 563.00p 552.00p 559.00p 1599593
14/12/2012 560.00p 563.50p 557.68p 561.00p 1832548
13/12/2012 557.50p 560.50p 554.50p 559.00p 1954801
12/12/2012 560.50p 561.00p 553.50p 556.00p 2481663
11/12/2012 554.00p 559.00p 551.50p 558.50p 1370005
10/12/2012 556.00p 557.50p 552.72p 556.00p 1227260
07/12/2012 549.50p 555.72p 548.18p 555.00p 1520456
06/12/2012 555.00p 555.00p 547.50p 549.50p 1474990
05/12/2012 554.00p 554.00p 546.50p 553.00p 2647511
04/12/2012 555.50p 555.50p 551.00p 552.50p 2113618
03/12/2012 550.00p 555.35p 550.00p 554.00p 2008101
30/11/2012 545.00p 552.50p 542.50p 550.00p 4085651
29/11/2012 537.00p 544.00p 537.00p 543.00p 1836822
28/11/2012 541.00p 541.00p 535.50p 536.50p 2456040
27/11/2012 542.00p 544.57p 538.50p 540.50p 2096972
26/11/2012 540.50p 543.35p 535.00p 537.00p 2653164
23/11/2012 533.00p 536.00p 531.50p 535.00p 1739365
22/11/2012 530.00p 533.50p 527.00p 532.00p 1994633
21/11/2012 518.00p 527.00p 517.50p 524.00p 2596847
20/11/2012 513.50p 523.00p 510.50p 515.00p 1867277
19/11/2012 510.00p 515.00p 510.00p 515.00p 1581527
16/11/2012 514.00p 516.82p 506.00p 506.00p 2965483
15/11/2012 515.00p 519.50p 512.00p 515.50p 1514917
14/11/2012 522.50p 524.50p 517.00p 519.00p 1441096
13/11/2012 520.50p 524.55p 518.50p 524.50p 1630414
12/11/2012 520.00p 525.00p 518.50p 521.50p 1380776
09/11/2012 523.00p 524.50p 518.00p 520.50p 1983172

*Close Price adjusted for both dividends and splits