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
20/08/2024 404.80p 406.60p 399.00p 402.00p 2970388
19/08/2024 399.20p 404.80p 393.40p 399.80p 1306509
16/08/2024 403.60p 417.40p 397.40p 399.80p 3645018
15/08/2024 400.60p 402.60p 395.20p 402.40p 3228512
14/08/2024 393.60p 402.00p 389.80p 400.20p 14393631
13/08/2024 395.00p 402.20p 389.00p 397.60p 3514339
12/08/2024 396.60p 402.00p 388.60p 395.00p 11914061
09/08/2024 396.00p 402.40p 392.40p 396.60p 10129316
08/08/2024 391.20p 395.80p 385.40p 392.60p 1506262
07/08/2024 394.60p 400.80p 388.20p 393.00p 3521873
06/08/2024 397.80p 401.00p 388.00p 393.40p 3552543
05/08/2024 395.60p 402.60p 389.20p 395.40p 2435363
02/08/2024 408.60p 414.00p 403.00p 405.80p 2814740
01/08/2024 411.00p 427.80p 404.00p 411.20p 6382712
31/07/2024 411.80p 418.60p 407.80p 411.60p 2273231
30/07/2024 403.60p 412.80p 403.60p 406.80p 2951040
29/07/2024 402.40p 413.40p 393.80p 403.60p 2298501
26/07/2024 392.00p 403.80p 392.00p 399.80p 2466529
25/07/2024 388.00p 393.00p 383.13p 392.80p 2024303
24/07/2024 394.60p 399.20p 388.20p 388.80p 2842571
23/07/2024 404.00p 404.60p 397.60p 399.00p 1560629
22/07/2024 405.80p 408.20p 402.80p 404.60p 2230977
19/07/2024 410.00p 410.00p 401.60p 402.80p 1797930
18/07/2024 410.00p 424.40p 410.00p 410.20p 2844153
17/07/2024 412.00p 420.40p 410.40p 413.00p 1656983
16/07/2024 412.80p 421.80p 410.00p 415.60p 1960510
15/07/2024 417.00p 418.00p 413.40p 416.80p 2132724
12/07/2024 420.80p 420.96p 409.40p 416.80p 2759050
11/07/2024 411.40p 419.20p 407.40p 419.00p 3936868
10/07/2024 411.80p 414.00p 405.40p 410.20p 8967906
09/07/2024 405.60p 412.40p 401.20p 402.60p 6020516
08/07/2024 413.80p 414.20p 405.60p 410.40p 6008472
05/07/2024 415.00p 421.00p 413.60p 415.20p 7042688
04/07/2024 416.60p 417.00p 408.80p 416.00p 1226337
03/07/2024 408.80p 418.60p 405.59p 411.40p 4093312
02/07/2024 411.60p 412.00p 404.20p 407.20p 1628017
01/07/2024 419.60p 423.80p 406.80p 408.20p 1787636
28/06/2024 406.40p 413.60p 402.60p 411.60p 1545724
27/06/2024 405.80p 410.24p 404.60p 409.20p 4314487
26/06/2024 410.40p 412.20p 404.00p 405.20p 1427990
25/06/2024 411.00p 415.40p 407.40p 409.00p 12776009
24/06/2024 412.80p 415.00p 407.20p 412.40p 2174812
21/06/2024 417.40p 418.60p 409.60p 413.00p 4716119
20/06/2024 411.00p 426.80p 410.40p 416.60p 2476988
19/06/2024 430.80p 433.80p 421.80p 424.20p 2909239
18/06/2024 428.80p 437.20p 427.40p 435.20p 2805403
17/06/2024 427.20p 430.40p 423.53p 427.80p 1844793
14/06/2024 424.40p 429.00p 421.40p 426.60p 1723371
13/06/2024 435.60p 437.20p 424.60p 424.60p 2992966
12/06/2024 428.40p 437.20p 421.80p 437.20p 3165731
11/06/2024 432.00p 433.60p 423.80p 423.80p 9861309
10/06/2024 422.60p 432.00p 420.00p 430.20p 6397977
07/06/2024 437.80p 437.80p 426.80p 429.20p 2112225
06/06/2024 438.60p 442.80p 434.60p 437.40p 11466430
05/06/2024 443.80p 446.20p 432.60p 437.80p 2992600
04/06/2024 443.00p 445.60p 437.40p 442.80p 3249451
03/06/2024 439.60p 446.80p 433.20p 444.60p 4536395
31/05/2024 431.20p 441.00p 428.60p 437.80p 8444669
30/05/2024 418.80p 435.06p 414.60p 431.60p 4609605
29/05/2024 421.00p 424.00p 414.80p 417.40p 3937158
28/05/2024 412.00p 422.60p 406.80p 422.60p 4311250
24/05/2024 396.00p 411.00p 391.60p 409.40p 2986832
23/05/2024 400.00p 405.00p 397.00p 399.00p 4177591
22/05/2024 394.80p 406.60p 389.00p 403.20p 6550541
21/05/2024 395.00p 397.80p 393.20p 394.80p 2185709
20/05/2024 410.00p 410.00p 397.40p 398.60p 1557050
17/05/2024 404.00p 409.20p 400.18p 403.20p 1831544
16/05/2024 407.40p 414.00p 399.80p 405.00p 3542762
15/05/2024 404.80p 413.40p 402.60p 409.40p 2957454
14/05/2024 401.00p 408.80p 398.00p 401.20p 2061780
13/05/2024 407.80p 409.20p 401.20p 402.40p 1386870
10/05/2024 416.40p 418.99p 404.20p 407.60p 2654627
09/05/2024 417.40p 421.66p 412.71p 415.20p 2071654
08/05/2024 417.60p 420.80p 413.60p 418.60p 3171159
07/05/2024 408.40p 419.40p 406.24p 417.60p 3217558
03/05/2024 388.20p 406.20p 388.20p 403.60p 3379316
02/05/2024 390.20p 396.60p 388.00p 393.60p 2533783
01/05/2024 387.20p 391.40p 382.00p 388.80p 3521558
30/04/2024 391.00p 394.40p 387.80p 388.00p 2196411
29/04/2024 392.00p 395.00p 385.20p 391.20p 2194945
26/04/2024 391.00p 395.80p 388.64p 392.80p 1573837
25/04/2024 389.20p 394.00p 386.20p 388.40p 1810262
24/04/2024 395.00p 395.00p 385.80p 388.20p 1956491
23/04/2024 388.60p 393.00p 387.16p 393.00p 6869152
22/04/2024 383.40p 388.60p 380.00p 386.80p 2475544
19/04/2024 378.00p 381.80p 376.20p 380.20p 1085675
18/04/2024 372.40p 379.40p 370.40p 379.40p 1437659
17/04/2024 368.00p 374.80p 364.40p 369.00p 2799158
16/04/2024 372.40p 375.00p 369.40p 373.20p 2004627
15/04/2024 379.60p 385.40p 376.36p 379.80p 1381636
12/04/2024 387.80p 387.80p 379.80p 379.80p 1729351
11/04/2024 380.40p 385.60p 378.60p 383.60p 9079103
10/04/2024 390.40p 394.80p 379.16p 381.80p 3291879
09/04/2024 389.00p 391.80p 386.20p 388.60p 1091865
08/04/2024 384.40p 390.40p 381.00p 390.40p 1667226
05/04/2024 384.00p 387.00p 382.60p 385.20p 1250691
04/04/2024 382.80p 390.00p 379.52p 389.20p 6224604
03/04/2024 383.20p 384.84p 377.60p 382.80p 2994021
02/04/2024 393.20p 399.00p 381.80p 383.20p 2600112
28/03/2024 383.60p 402.10p 383.60p 395.20p 1874462
27/03/2024 393.00p 395.70p 388.60p 393.20p 2827192
26/03/2024 390.90p 396.80p 390.44p 393.60p 1706804
25/03/2024 391.60p 394.20p 388.00p 392.00p 1428593
22/03/2024 391.80p 394.80p 388.78p 393.90p 2374258
21/03/2024 380.90p 391.90p 380.10p 391.00p 3224432
20/03/2024 371.20p 371.20p 369.60p 374.00p 1306586
19/03/2024 371.20p 373.50p 367.20p 369.60p 1323246
18/03/2024 366.40p 380.20p 365.20p 372.50p 2298844
15/03/2024 373.80p 374.80p 364.90p 368.20p 6364965
14/03/2024 361.80p 374.63p 361.50p 366.10p 2118444
13/03/2024 367.40p 369.80p 361.90p 368.40p 1942358
12/03/2024 367.90p 368.90p 362.40p 364.00p 2112768
11/03/2024 366.80p 371.40p 360.90p 366.40p 2025365
08/03/2024 362.50p 369.10p 357.00p 367.70p 3138983
07/03/2024 361.10p 366.70p 356.30p 358.90p 2079309
06/03/2024 357.70p 365.72p 356.00p 360.80p 4222035
05/03/2024 358.30p 359.80p 349.50p 357.60p 2817585
04/03/2024 358.00p 359.90p 353.80p 356.50p 2656516
01/03/2024 348.70p 358.68p 348.70p 358.50p 2210044
29/02/2024 348.00p 358.30p 346.30p 347.90p 5032238
28/02/2024 352.90p 354.00p 342.30p 346.70p 3644347
27/02/2024 357.40p 361.20p 352.30p 353.90p 3015334
26/02/2024 369.00p 369.00p 357.30p 357.40p 1462638
23/02/2024 369.20p 369.20p 360.30p 361.40p 2112438
22/02/2024 369.70p 373.10p 359.40p 360.60p 4163511
21/02/2024 370.20p 376.80p 369.40p 369.40p 3566050
20/02/2024 373.90p 373.90p 368.30p 372.10p 1842043
19/02/2024 384.00p 384.00p 370.80p 374.20p 1059499
16/02/2024 378.90p 381.60p 372.30p 374.80p 1437240
15/02/2024 370.50p 377.10p 368.00p 375.00p 2066785
14/02/2024 367.50p 375.00p 367.50p 368.20p 2515498
13/02/2024 374.00p 374.40p 365.40p 366.30p 2715023
12/02/2024 368.00p 376.20p 368.00p 373.00p 1893254
09/02/2024 386.00p 392.90p 367.60p 368.30p 1336910
08/02/2024 378.40p 384.00p 377.60p 377.80p 2617995
07/02/2024 381.00p 384.70p 379.20p 379.70p 4642084
06/02/2024 381.80p 385.80p 376.30p 381.90p 1875177
05/02/2024 378.30p 386.50p 376.90p 378.90p 1967216
02/02/2024 380.20p 387.00p 375.40p 379.40p 2220692
01/02/2024 379.00p 383.80p 372.80p 375.80p 2336219
31/01/2024 381.90p 384.90p 378.50p 382.00p 9842526
30/01/2024 379.60p 382.50p 377.10p 378.40p 1745042
29/01/2024 372.40p 377.30p 368.30p 377.30p 1021974
26/01/2024 373.60p 375.05p 370.00p 371.50p 2710699
25/01/2024 370.80p 374.90p 367.40p 372.10p 2190287
24/01/2024 369.60p 375.70p 366.90p 373.60p 2490339
23/01/2024 377.70p 379.30p 363.90p 365.60p 13829874
22/01/2024 375.10p 381.60p 374.10p 376.50p 3397236
19/01/2024 382.60p 382.60p 375.03p 375.10p 4357969
18/01/2024 384.10p 386.50p 376.60p 378.70p 12696160
17/01/2024 387.70p 391.00p 378.06p 380.50p 5144860
16/01/2024 394.60p 400.00p 393.60p 396.10p 2574503
15/01/2024 402.00p 405.00p 396.70p 398.60p 1809120
12/01/2024 388.20p 406.10p 388.20p 402.10p 5052108
11/01/2024 400.00p 405.60p 395.00p 395.50p 2683229
10/01/2024 394.40p 401.71p 394.40p 395.70p 2225034
09/01/2024 399.20p 402.50p 393.70p 398.90p 4892613
08/01/2024 400.00p 400.50p 390.80p 400.50p 1528277
05/01/2024 392.30p 397.90p 390.25p 395.40p 2090296
04/01/2024 393.80p 399.00p 393.20p 395.80p 1646771
03/01/2024 396.80p 401.00p 392.30p 394.90p 3059513
02/01/2024 399.30p 403.40p 396.00p 397.30p 1368051
29/12/2023 406.90p 411.70p 398.50p 399.60p 732096
28/12/2023 408.10p 409.70p 403.30p 405.80p 1451927
27/12/2023 407.10p 409.70p 404.80p 407.90p 1089037
22/12/2023 402.60p 406.70p 393.30p 406.00p 4044393
21/12/2023 405.40p 408.00p 402.40p 405.30p 1570849
20/12/2023 410.60p 415.35p 406.70p 409.80p 33784548
19/12/2023 409.40p 414.60p 404.70p 405.60p 35918244
18/12/2023 405.80p 409.80p 396.80p 408.50p 3272433
15/12/2023 413.00p 421.90p 407.50p 409.30p 6960074
14/12/2023 400.30p 417.90p 400.00p 413.10p 4466311
13/12/2023 384.00p 392.20p 383.28p 387.70p 4847084
12/12/2023 386.80p 396.80p 384.20p 384.20p 4944312
11/12/2023 375.70p 390.90p 375.30p 387.90p 3946948
08/12/2023 374.60p 381.30p 371.50p 376.20p 6905491
07/12/2023 372.70p 377.60p 368.96p 375.10p 2710766
06/12/2023 371.30p 376.60p 367.70p 376.40p 16632791
05/12/2023 364.80p 371.20p 363.30p 369.90p 3238776
04/12/2023 367.00p 367.90p 357.20p 361.00p 2538250
01/12/2023 352.50p 362.80p 349.80p 360.90p 2863288
30/11/2023 351.10p 356.70p 350.60p 351.60p 6653352
29/11/2023 345.20p 357.70p 345.20p 352.90p 3087782
28/11/2023 348.00p 348.80p 340.00p 345.80p 2561607
27/11/2023 343.70p 348.90p 343.70p 348.50p 1328926
24/11/2023 345.30p 349.00p 343.30p 345.50p 8177129
23/11/2023 350.60p 354.90p 342.90p 347.50p 2298630
22/11/2023 358.00p 369.50p 355.80p 362.20p 3917628
21/11/2023 368.40p 371.40p 358.70p 360.20p 2701648
20/11/2023 367.10p 371.50p 364.60p 369.00p 8693632
17/11/2023 353.20p 369.60p 353.20p 367.20p 6106998
16/11/2023 352.30p 359.41p 344.30p 351.30p 2908349
15/11/2023 359.00p 370.40p 347.20p 354.50p 8278819
14/11/2023 322.30p 350.50p 320.20p 350.50p 6374806
13/11/2023 318.20p 334.10p 316.00p 319.50p 9755058
10/11/2023 311.30p 315.90p 307.40p 313.70p 3977822
09/11/2023 310.10p 318.60p 310.10p 313.60p 26829914
08/11/2023 315.90p 319.00p 315.20p 315.90p 2201703
07/11/2023 312.80p 319.80p 310.50p 316.40p 3493457
06/11/2023 327.90p 328.00p 314.10p 314.50p 3719166

*Close Price adjusted for both dividends and splits