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
07/04/2011 556.50p 558.00p 542.50p 543.00p 4330992
06/04/2011 564.00p 564.00p 553.00p 557.00p 3031902
05/04/2011 561.50p 564.00p 557.00p 560.50p 2356287
04/04/2011 560.50p 564.00p 559.00p 560.50p 2558466
01/04/2011 553.50p 567.50p 546.50p 564.50p 4029208
31/03/2011 562.50p 565.50p 552.50p 552.50p 5521996
30/03/2011 564.00p 565.00p 559.50p 561.50p 2074625
29/03/2011 567.50p 567.50p 559.50p 566.00p 1836748
28/03/2011 567.50p 572.00p 563.50p 564.50p 1380291
25/03/2011 570.00p 573.00p 565.50p 568.50p 1824365
24/03/2011 559.00p 569.50p 558.50p 568.00p 2939290
23/03/2011 557.00p 563.50p 556.50p 562.00p 2157445
22/03/2011 559.00p 562.00p 552.50p 559.00p 2172621
21/03/2011 563.00p 563.00p 556.50p 557.00p 2302091
18/03/2011 559.50p 567.00p 554.00p 557.00p 5992375
17/03/2011 538.00p 554.52p 533.50p 554.00p 4381753
16/03/2011 546.50p 550.50p 534.50p 534.50p 3761613
15/03/2011 546.50p 551.00p 534.50p 546.00p 4641771
14/03/2011 559.50p 563.00p 554.50p 555.50p 2509292
11/03/2011 560.00p 567.00p 553.00p 562.50p 2519718
10/03/2011 572.00p 575.31p 562.00p 566.00p 3937107
09/03/2011 576.50p 581.06p 571.50p 574.00p 2769889
08/03/2011 583.00p 583.00p 569.47p 574.00p 4339870
07/03/2011 584.50p 586.00p 576.50p 580.00p 3272578
04/03/2011 574.50p 589.50p 571.00p 585.50p 2909396
03/03/2011 570.00p 575.00p 564.00p 574.00p 2522000
02/03/2011 567.50p 569.50p 562.00p 567.50p 3851138
01/03/2011 583.50p 585.00p 569.50p 570.50p 2929233
28/02/2011 570.50p 586.00p 567.80p 583.50p 5225032
25/02/2011 555.50p 569.50p 552.50p 569.00p 4839369
24/02/2011 554.50p 556.50p 548.00p 552.00p 4523278
23/02/2011 556.00p 564.50p 555.00p 557.50p 3401087
22/02/2011 553.50p 561.50p 547.00p 558.50p 2845898
21/02/2011 564.50p 565.00p 554.00p 554.50p 2852484
18/02/2011 563.00p 576.00p 562.00p 563.50p 4709020
17/02/2011 555.00p 565.00p 555.00p 562.50p 4173990
16/02/2011 548.00p 558.50p 543.00p 557.50p 8429551
15/02/2011 550.00p 554.00p 540.00p 543.00p 6500782
14/02/2011 542.50p 546.50p 536.12p 546.50p 2792313
11/02/2011 537.00p 542.50p 533.50p 542.50p 1899523
10/02/2011 541.00p 543.00p 534.00p 540.00p 4484414
09/02/2011 535.50p 543.00p 532.00p 541.00p 7993343
08/02/2011 531.00p 535.50p 528.00p 535.00p 4755200
07/02/2011 524.00p 530.00p 520.45p 526.50p 1898713
04/02/2011 515.00p 523.00p 512.50p 523.00p 1761946
03/02/2011 518.50p 521.50p 513.00p 514.00p 3240309
02/02/2011 525.50p 526.50p 517.00p 518.00p 1487557
01/02/2011 522.50p 525.50p 517.50p 523.50p 1808196
31/01/2011 518.00p 520.00p 509.50p 518.50p 5875652
28/01/2011 525.50p 526.50p 518.50p 520.50p 2583332
27/01/2011 529.00p 530.00p 522.50p 525.50p 1516779
26/01/2011 523.50p 531.50p 521.00p 527.00p 2920760
25/01/2011 519.50p 524.50p 512.00p 520.50p 1957143
24/01/2011 518.50p 526.00p 515.50p 518.50p 3012005
21/01/2011 524.50p 526.50p 513.08p 516.50p 3086896
20/01/2011 532.00p 534.00p 523.50p 523.50p 2545427
19/01/2011 534.50p 537.00p 529.50p 532.00p 2578331
18/01/2011 523.50p 533.00p 521.00p 532.00p 2696901
17/01/2011 527.50p 528.00p 517.50p 520.50p 1863551
14/01/2011 526.50p 528.00p 523.00p 527.50p 2164984
13/01/2011 531.00p 535.00p 525.50p 527.00p 2953967
12/01/2011 522.00p 532.55p 521.00p 532.50p 3506451
11/01/2011 527.00p 530.50p 524.00p 525.50p 2842500
10/01/2011 530.50p 531.50p 522.92p 525.50p 1950758
07/01/2011 529.50p 534.50p 525.00p 528.50p 2181103
06/01/2011 534.00p 534.00p 525.50p 528.00p 2084047
05/01/2011 535.00p 536.00p 528.00p 529.00p 3170799
04/01/2011 538.00p 538.00p 527.50p 531.00p 3042105
31/12/2010 532.00p 532.00p 522.00p 524.50p 732464
30/12/2010 531.50p 532.35p 527.00p 531.50p 1097757
29/12/2010 538.00p 539.00p 531.50p 532.00p 1376695
24/12/2010 536.50p 537.00p 527.50p 537.00p 181366
23/12/2010 530.50p 540.00p 526.50p 533.00p 3540476
22/12/2010 524.00p 530.00p 520.50p 529.50p 2246103
21/12/2010 527.00p 528.50p 520.50p 522.50p 2119884
20/12/2010 519.00p 526.00p 516.00p 525.00p 2452279
17/12/2010 514.00p 522.50p 509.00p 516.00p 5279398
16/12/2010 510.50p 513.00p 505.50p 509.00p 1957815
15/12/2010 511.50p 514.00p 509.00p 509.50p 2059972
14/12/2010 509.00p 512.00p 507.50p 511.50p 1921826
13/12/2010 512.00p 512.50p 507.00p 510.50p 1559459
10/12/2010 512.00p 513.50p 505.50p 508.00p 2328136
09/12/2010 513.00p 513.82p 509.50p 512.00p 1889595
08/12/2010 509.50p 511.00p 507.00p 510.00p 1573062
07/12/2010 508.00p 513.00p 505.00p 510.00p 2190566
06/12/2010 506.50p 508.00p 503.00p 507.00p 1535059
03/12/2010 500.00p 506.00p 497.40p 505.00p 2112008
02/12/2010 494.00p 501.50p 492.50p 501.50p 3281870
01/12/2010 485.00p 491.50p 479.90p 491.50p 2767114
30/11/2010 483.10p 485.10p 477.90p 481.00p 3622837
29/11/2010 490.30p 496.80p 478.50p 480.10p 2661319
26/11/2010 491.00p 491.80p 484.70p 490.10p 2768160
25/11/2010 485.00p 497.99p 485.00p 492.00p 4481188
24/11/2010 484.20p 484.20p 476.00p 478.20p 3104508
23/11/2010 485.00p 489.50p 479.60p 479.70p 3296133
22/11/2010 504.00p 504.00p 485.60p 487.20p 3572463
19/11/2010 502.00p 503.00p 491.00p 496.30p 3807100
18/11/2010 493.90p 498.40p 489.60p 495.40p 6368595
17/11/2010 488.60p 495.10p 485.20p 488.70p 2709661
16/11/2010 502.50p 507.06p 487.20p 489.70p 3149822
15/11/2010 502.50p 510.50p 501.00p 507.00p 1805288
12/11/2010 504.50p 508.00p 495.30p 503.00p 3263660
11/11/2010 501.50p 511.00p 501.00p 508.00p 4593241
10/11/2010 509.50p 510.50p 499.90p 501.00p 3208275
09/11/2010 510.50p 515.50p 509.00p 511.00p 2596029
08/11/2010 519.00p 521.50p 511.50p 513.00p 1584086
05/11/2010 523.00p 525.00p 513.50p 518.00p 6159342
04/11/2010 520.00p 525.00p 517.50p 520.00p 5049775
03/11/2010 512.50p 517.50p 510.11p 514.00p 2341467
02/11/2010 507.50p 511.50p 504.50p 511.00p 2846253
01/11/2010 513.50p 516.50p 505.00p 507.00p 3083438
29/10/2010 510.00p 511.00p 504.18p 509.50p 2777382
28/10/2010 506.50p 514.50p 506.50p 510.50p 2274913
27/10/2010 507.00p 510.50p 503.00p 505.00p 3110727
26/10/2010 507.00p 509.50p 502.50p 508.50p 3359119
25/10/2010 510.00p 514.50p 506.50p 509.00p 2519753
22/10/2010 507.00p 509.50p 505.00p 507.00p 1558221
21/10/2010 506.50p 511.50p 504.00p 506.50p 3991164
20/10/2010 506.50p 509.50p 500.50p 508.50p 1804197
19/10/2010 501.50p 507.50p 501.00p 504.50p 1795097
18/10/2010 503.00p 507.00p 498.60p 501.50p 2836160
15/10/2010 506.50p 511.50p 503.00p 504.50p 5052159
14/10/2010 509.50p 511.00p 503.11p 505.50p 3472915
13/10/2010 494.90p 503.50p 491.00p 502.50p 2711371
12/10/2010 487.60p 492.50p 483.80p 491.60p 2936937
11/10/2010 492.70p 493.40p 489.20p 489.50p 1797833
08/10/2010 497.70p 497.70p 487.60p 492.10p 3330913
07/10/2010 491.60p 500.05p 488.00p 495.90p 5264187
06/10/2010 484.10p 492.20p 482.90p 490.70p 3690782
05/10/2010 477.50p 488.90p 474.40p 487.80p 5091384
04/10/2010 474.80p 479.70p 471.10p 476.40p 3698523
01/10/2010 469.40p 478.10p 467.10p 473.70p 17851120
30/09/2010 472.40p 476.30p 464.10p 465.00p 8487215
29/09/2010 471.20p 475.20p 467.40p 471.90p 1454577
28/09/2010 471.80p 472.30p 463.70p 471.80p 3383637
27/09/2010 472.00p 474.90p 470.20p 472.20p 1547220
24/09/2010 464.30p 474.00p 462.60p 472.30p 3595363
23/09/2010 466.40p 466.60p 459.30p 464.50p 3572695
22/09/2010 473.20p 473.20p 459.90p 464.00p 4040782
21/09/2010 476.20p 478.10p 471.30p 471.30p 3758852
20/09/2010 470.60p 477.00p 470.00p 476.10p 3009856
17/09/2010 480.00p 481.90p 468.57p 468.80p 6090507
16/09/2010 482.80p 484.50p 477.40p 477.90p 4254674
15/09/2010 488.40p 488.90p 482.90p 483.30p 3534736
14/09/2010 491.90p 492.10p 483.60p 487.00p 3343633
13/09/2010 486.30p 493.00p 483.70p 492.00p 2938982
10/09/2010 484.90p 486.80p 481.30p 484.50p 1788631
09/09/2010 482.10p 492.23p 481.70p 483.50p 4885720
08/09/2010 477.70p 484.68p 475.70p 484.00p 4470218
07/09/2010 479.90p 479.90p 471.50p 474.80p 2535170
06/09/2010 479.50p 482.00p 478.90p 480.20p 2205339
03/09/2010 469.00p 480.00p 466.60p 477.20p 3713148
02/09/2010 468.30p 469.40p 463.20p 467.00p 2765159
01/09/2010 458.60p 470.00p 456.90p 469.90p 3686262
31/08/2010 449.90p 456.40p 444.20p 456.40p 3183281
27/08/2010 446.80p 456.50p 446.70p 454.60p 4144248
26/08/2010 450.70p 453.40p 443.00p 447.50p 2976606
25/08/2010 448.40p 455.00p 445.60p 449.40p 2731625
24/08/2010 450.70p 450.70p 442.40p 447.70p 2119092
23/08/2010 450.90p 454.40p 447.70p 453.30p 1318213
20/08/2010 451.10p 453.28p 444.30p 448.70p 1878159
19/08/2010 461.90p 461.90p 450.10p 453.30p 3250989
18/08/2010 456.20p 460.60p 455.50p 459.60p 2517700
17/08/2010 451.90p 459.00p 451.90p 459.00p 2160379
16/08/2010 448.30p 452.90p 446.70p 451.40p 2055372
13/08/2010 452.00p 452.90p 445.60p 449.40p 2386523
12/08/2010 444.10p 450.80p 442.40p 449.80p 2411831
11/08/2010 451.50p 453.60p 445.90p 446.80p 1828013
10/08/2010 458.10p 459.70p 450.40p 453.80p 2245843
09/08/2010 455.60p 460.70p 451.49p 458.90p 2028608
06/08/2010 459.80p 465.40p 448.60p 449.80p 2451617
05/08/2010 458.10p 463.70p 452.90p 457.10p 2651742
04/08/2010 460.00p 460.00p 450.60p 457.10p 4258610
03/08/2010 472.80p 472.80p 465.50p 469.50p 2862358
02/08/2010 466.60p 472.30p 462.60p 471.50p 4011286
30/07/2010 466.80p 469.90p 459.70p 461.80p 4368728
29/07/2010 468.90p 471.64p 466.00p 466.90p 4851248
28/07/2010 475.80p 478.80p 468.00p 469.70p 3020632
27/07/2010 466.90p 475.70p 465.50p 472.30p 2905351
26/07/2010 467.50p 468.00p 461.50p 466.00p 2410585
23/07/2010 458.20p 463.90p 455.80p 462.50p 3737033
22/07/2010 449.50p 456.80p 447.20p 456.70p 5431585
21/07/2010 447.30p 451.00p 446.00p 449.50p 8247013
20/07/2010 443.80p 447.70p 436.93p 443.10p 5441573
19/07/2010 443.40p 447.10p 440.70p 443.00p 3480574
16/07/2010 455.00p 457.80p 442.70p 443.20p 4474635
15/07/2010 450.50p 454.40p 446.30p 448.80p 2636937
14/07/2010 455.80p 455.80p 447.30p 450.60p 3770637
13/07/2010 448.60p 452.85p 445.20p 452.70p 3563700
12/07/2010 447.00p 451.20p 443.64p 450.00p 3928525
09/07/2010 461.10p 461.60p 446.30p 447.50p 5238427
08/07/2010 455.50p 461.50p 451.00p 456.60p 3482194
07/07/2010 441.70p 453.11p 437.30p 453.10p 3394622
06/07/2010 440.00p 450.00p 439.30p 450.00p 5523286
05/07/2010 436.30p 439.40p 433.90p 437.70p 3450031
02/07/2010 431.30p 438.80p 427.10p 436.30p 4157804
01/07/2010 430.20p 436.90p 427.50p 429.00p 4654750
30/06/2010 437.40p 437.40p 428.30p 435.60p 5209144
29/06/2010 442.70p 443.00p 437.16p 437.80p 4088497
28/06/2010 441.00p 446.20p 439.30p 446.20p 5400860

*Close Price adjusted for both dividends and splits