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
12/08/2022 476.10p 479.20p 474.10p 478.30p 1345625
11/08/2022 485.10p 487.80p 473.70p 475.20p 1810027
10/08/2022 473.80p 484.70p 469.90p 484.70p 2221385
09/08/2022 474.00p 476.50p 469.85p 472.30p 2341146
08/08/2022 471.30p 474.90p 460.40p 473.70p 2813810
05/08/2022 480.00p 481.80p 467.30p 467.30p 2400805
04/08/2022 485.70p 488.80p 477.80p 478.60p 2906600
03/08/2022 483.20p 486.30p 481.50p 485.70p 1660528
02/08/2022 483.70p 484.90p 478.50p 481.80p 1529192
01/08/2022 491.80p 494.30p 485.90p 485.90p 2120127
29/07/2022 484.90p 493.40p 483.22p 492.00p 1630215
28/07/2022 481.10p 482.20p 473.20p 482.20p 1431801
27/07/2022 483.00p 487.20p 474.50p 475.40p 1709694
26/07/2022 480.30p 487.20p 480.30p 481.90p 1408564
25/07/2022 487.10p 490.30p 482.30p 486.20p 1351946
22/07/2022 476.00p 491.60p 474.68p 489.10p 1877786
21/07/2022 474.70p 478.90p 470.30p 476.20p 1645843
20/07/2022 472.90p 479.00p 471.10p 474.20p 1701450
19/07/2022 459.40p 473.00p 457.20p 470.70p 1467710
18/07/2022 461.60p 463.50p 458.00p 460.90p 1220993
15/07/2022 450.80p 459.20p 446.50p 458.10p 1766220
14/07/2022 455.30p 457.10p 448.30p 449.20p 1778231
13/07/2022 454.00p 460.60p 452.40p 457.40p 2912823
12/07/2022 451.50p 455.30p 443.20p 454.50p 2301377
11/07/2022 460.20p 465.00p 455.70p 462.80p 1609582
08/07/2022 461.90p 471.30p 461.30p 467.30p 2493544
07/07/2022 453.80p 465.90p 453.80p 465.00p 2486229
06/07/2022 448.40p 457.60p 448.40p 450.50p 2513661
05/07/2022 445.50p 452.40p 440.20p 441.70p 2275873
04/07/2022 445.60p 447.60p 440.50p 443.00p 1283090
01/07/2022 446.60p 452.90p 441.70p 442.30p 1737796
30/06/2022 457.20p 459.00p 442.60p 447.10p 3104456
29/06/2022 492.00p 496.00p 459.30p 463.30p 5812213
28/06/2022 497.30p 510.40p 496.10p 507.20p 1967631
27/06/2022 498.20p 498.20p 489.90p 495.70p 1901056
24/06/2022 480.60p 494.00p 477.70p 494.00p 4213847
23/06/2022 491.00p 493.30p 474.10p 477.50p 3349673
22/06/2022 499.50p 508.00p 494.00p 505.40p 2037776
21/06/2022 508.40p 513.00p 501.60p 504.00p 1218498
20/06/2022 514.20p 518.60p 497.50p 505.80p 2122934
17/06/2022 509.80p 522.80p 506.80p 510.60p 7329256
16/06/2022 518.00p 519.80p 506.20p 508.40p 3083418
15/06/2022 511.20p 521.80p 510.80p 517.60p 1856614
14/06/2022 508.80p 514.20p 502.20p 506.60p 4897759
13/06/2022 505.80p 508.60p 495.90p 505.60p 5203001
10/06/2022 515.00p 516.40p 506.83p 513.60p 1809519
09/06/2022 530.00p 530.20p 518.60p 519.20p 1377173
08/06/2022 536.80p 537.80p 525.60p 531.60p 1794880
07/06/2022 540.00p 544.80p 531.20p 536.00p 1814529
06/06/2022 528.60p 530.20p 521.40p 530.00p 1331826
03/06/2022 531.40p 532.20p 520.60p 521.20p 1577180
02/06/2022 531.40p 532.20p 520.60p 521.20p 1577180
01/06/2022 531.40p 532.20p 520.60p 521.20p 1577180
31/05/2022 525.60p 528.60p 518.20p 525.60p 3649985
30/05/2022 528.20p 533.40p 524.80p 527.00p 908364
27/05/2022 525.00p 530.00p 522.00p 526.20p 2003471
26/05/2022 524.80p 530.20p 522.80p 525.60p 3451522
25/05/2022 532.00p 534.40p 518.04p 523.00p 1760815
24/05/2022 527.20p 533.40p 520.00p 527.40p 2202227
23/05/2022 525.60p 529.80p 523.00p 529.00p 1488110
20/05/2022 517.40p 528.80p 514.40p 519.00p 2270116
19/05/2022 524.60p 526.45p 504.60p 513.80p 3337307
18/05/2022 509.00p 528.20p 501.40p 522.40p 2953755
17/05/2022 512.40p 514.40p 506.20p 506.60p 1401505
16/05/2022 502.80p 510.40p 497.80p 508.40p 1373477
13/05/2022 489.20p 501.40p 486.00p 501.40p 1375037
12/05/2022 478.70p 488.70p 478.40p 487.10p 1511222
11/05/2022 483.00p 490.20p 480.80p 489.20p 1983290
10/05/2022 484.60p 487.38p 479.20p 480.00p 1648601
09/05/2022 487.80p 490.20p 478.00p 479.50p 2152055
06/05/2022 497.10p 497.60p 487.60p 490.60p 2008725
05/05/2022 500.60p 507.00p 495.00p 499.80p 1993854
04/05/2022 508.40p 511.40p 494.10p 494.10p 1938233
03/05/2022 516.00p 522.80p 501.60p 507.80p 1969855
02/05/2022 512.20p 525.20p 510.40p 517.80p 2605391
29/04/2022 512.20p 525.20p 510.40p 517.80p 2605391
28/04/2022 513.40p 515.40p 505.60p 509.00p 1061582
27/04/2022 512.20p 513.00p 505.00p 508.20p 1357245
26/04/2022 512.00p 517.89p 506.80p 512.20p 1527255
25/04/2022 515.40p 518.20p 504.80p 506.80p 1779791
22/04/2022 521.40p 526.60p 516.60p 516.60p 1657084
21/04/2022 514.80p 526.60p 513.80p 524.20p 1321846
20/04/2022 514.20p 516.00p 506.80p 512.20p 1143751
19/04/2022 520.80p 521.40p 510.40p 512.40p 1714288
18/04/2022 518.40p 521.60p 515.40p 521.00p 1451361
15/04/2022 518.40p 521.60p 515.40p 521.00p 1451361
14/04/2022 518.40p 521.60p 515.40p 521.00p 1451361
13/04/2022 511.20p 518.20p 509.40p 517.80p 1261840
12/04/2022 526.60p 529.60p 510.80p 512.20p 1901620
11/04/2022 530.00p 535.60p 528.40p 533.20p 1084962
08/04/2022 531.20p 533.60p 527.80p 530.40p 977536
07/04/2022 532.40p 539.80p 525.00p 525.80p 1291843
06/04/2022 530.80p 530.80p 523.40p 529.60p 2364683
05/04/2022 519.20p 532.80p 519.20p 532.00p 1562778
04/04/2022 525.40p 529.00p 518.60p 519.80p 1412933
01/04/2022 533.60p 535.40p 525.00p 525.00p 1541706
31/03/2022 543.80p 546.36p 530.40p 530.40p 2301944
30/03/2022 543.60p 546.80p 538.03p 539.40p 1762689
29/03/2022 537.60p 543.80p 535.20p 543.40p 3131647
28/03/2022 529.80p 539.00p 526.80p 533.60p 1444567
25/03/2022 515.60p 527.60p 511.40p 527.60p 1517665
24/03/2022 510.00p 516.20p 509.40p 513.00p 2072306
23/03/2022 521.60p 523.00p 509.40p 510.00p 1234718
22/03/2022 514.20p 524.80p 513.60p 521.60p 1022428
21/03/2022 518.20p 520.80p 511.80p 514.00p 7713289
18/03/2022 521.80p 522.80p 509.80p 519.80p 3071639
17/03/2022 524.00p 528.00p 516.80p 521.80p 1407836
16/03/2022 509.80p 526.00p 509.80p 520.80p 2402691
15/03/2022 502.40p 507.00p 499.00p 502.80p 1075196
14/03/2022 503.20p 512.22p 501.80p 506.80p 1251209
11/03/2022 497.60p 507.20p 494.20p 499.40p 1473637
10/03/2022 496.40p 502.20p 488.01p 494.70p 1458144
09/03/2022 482.60p 495.70p 479.30p 494.70p 1875760
08/03/2022 455.00p 479.40p 453.80p 468.50p 2443386
07/03/2022 459.30p 469.10p 441.70p 463.10p 2666706
04/03/2022 496.00p 496.00p 469.10p 472.90p 2149752
03/03/2022 515.60p 519.60p 496.00p 496.00p 1663679
02/03/2022 510.20p 519.80p 506.00p 517.20p 2387579
01/03/2022 526.80p 533.40p 511.40p 512.20p 1964783
28/02/2022 521.60p 530.00p 517.00p 529.60p 4636439
25/02/2022 510.20p 531.20p 509.40p 530.20p 3559356
24/02/2022 511.40p 525.00p 504.00p 505.60p 2558289
23/02/2022 538.60p 539.60p 527.00p 528.40p 1424103
22/02/2022 528.20p 538.00p 523.20p 536.40p 1599095
21/02/2022 544.80p 545.00p 536.20p 537.40p 1581123
18/02/2022 539.20p 545.20p 536.60p 542.60p 2735158
17/02/2022 536.20p 540.60p 533.20p 539.20p 1929549
16/02/2022 539.80p 547.40p 539.60p 547.00p 1386755
15/02/2022 534.00p 540.40p 532.40p 539.40p 1014357
14/02/2022 538.00p 543.40p 532.00p 538.40p 1470483
11/02/2022 546.80p 546.80p 537.43p 545.20p 1357406
10/02/2022 549.60p 553.00p 545.40p 552.40p 3175004
09/02/2022 540.40p 547.20p 537.80p 546.40p 1026524
08/02/2022 538.60p 540.00p 535.20p 537.00p 1333551
07/02/2022 540.20p 541.70p 534.20p 537.20p 1649719
04/02/2022 551.20p 552.80p 537.40p 537.40p 2118196
03/02/2022 545.80p 552.00p 542.40p 549.20p 2232612
02/02/2022 547.80p 552.40p 543.80p 547.40p 1500419
01/02/2022 554.40p 554.60p 544.40p 545.40p 1920255
31/01/2022 550.40p 553.60p 540.20p 550.20p 2822520
28/01/2022 547.20p 549.40p 542.00p 546.00p 7018886
27/01/2022 534.60p 553.20p 534.00p 547.20p 1967171
26/01/2022 534.60p 547.60p 533.00p 540.60p 1990806
25/01/2022 535.20p 535.20p 526.00p 530.60p 1677680
24/01/2022 539.80p 543.80p 527.00p 528.60p 1992026
21/01/2022 547.00p 549.40p 537.40p 541.60p 1715262
20/01/2022 555.20p 563.80p 552.80p 552.80p 2646965
19/01/2022 553.20p 560.60p 550.27p 552.80p 1284266
18/01/2022 550.00p 558.80p 549.60p 556.40p 2038185
17/01/2022 544.00p 555.80p 542.00p 555.40p 953357
14/01/2022 538.20p 549.40p 538.20p 544.00p 963092
13/01/2022 541.00p 543.58p 538.20p 541.60p 1381688
12/01/2022 547.20p 548.24p 538.20p 541.40p 2015320
10/01/2022 551.20p 552.05p 542.80p 550.20p 2435683
07/01/2022 541.80p 550.40p 534.60p 550.40p 2823117
06/01/2022 531.00p 543.80p 528.60p 543.60p 1679596
05/01/2022 542.80p 547.80p 537.60p 538.20p 1566778
04/01/2022 540.20p 545.80p 538.80p 545.20p 2167461
03/01/2022 533.40p 535.60p 531.00p 531.00p 570170
31/12/2021 533.40p 535.60p 531.00p 531.00p 570170
30/12/2021 529.20p 535.80p 528.95p 535.80p 1182006
29/12/2021 534.60p 536.60p 529.20p 530.00p 1073722
28/12/2021 528.80p 529.89p 525.80p 526.60p 218338
27/12/2021 528.80p 529.89p 525.80p 526.60p 218338
24/12/2021 528.80p 529.89p 525.80p 526.60p 218338
23/12/2021 522.80p 527.02p 521.80p 523.00p 687230
22/12/2021 519.80p 523.83p 515.40p 520.60p 968781
21/12/2021 514.80p 518.20p 512.96p 518.20p 1848143
20/12/2021 510.20p 512.60p 504.40p 509.60p 2068151
17/12/2021 506.40p 519.80p 506.40p 519.00p 3320909
16/12/2021 518.00p 522.20p 505.80p 507.80p 1923564
15/12/2021 514.80p 518.60p 512.00p 515.20p 1841231
14/12/2021 504.80p 516.20p 504.80p 514.60p 2392653
13/12/2021 520.00p 522.15p 502.80p 503.00p 2642519
10/12/2021 520.80p 526.40p 519.00p 519.40p 1494793
09/12/2021 528.00p 528.00p 521.20p 522.60p 1194588
08/12/2021 525.60p 532.40p 520.00p 526.00p 3269974
07/12/2021 530.00p 534.00p 527.80p 527.80p 2804655
06/12/2021 522.60p 529.00p 521.00p 529.00p 2462350
03/12/2021 522.60p 523.40p 515.80p 517.60p 4140913
02/12/2021 511.40p 520.60p 509.40p 520.60p 2799732
01/12/2021 511.60p 521.20p 508.40p 518.20p 2196092
30/11/2021 517.80p 518.20p 501.80p 508.80p 7288086
29/11/2021 518.80p 531.40p 518.80p 521.40p 2979651
26/11/2021 520.40p 522.60p 508.40p 515.00p 3090034
25/11/2021 524.80p 539.20p 521.80p 537.60p 1497521
24/11/2021 523.60p 536.00p 523.00p 533.20p 1705775
23/11/2021 524.20p 530.40p 522.80p 524.20p 2959463
22/11/2021 529.80p 533.20p 526.40p 528.60p 1617448
19/11/2021 532.80p 535.00p 521.40p 528.80p 15563871
18/11/2021 524.40p 533.20p 521.20p 530.00p 4883075
17/11/2021 534.40p 538.40p 519.00p 523.00p 2181036
16/11/2021 521.00p 537.60p 521.00p 533.40p 3430696
15/11/2021 511.60p 522.40p 510.80p 517.40p 2751419
12/11/2021 514.80p 521.40p 507.60p 514.80p 3120710
11/11/2021 508.20p 518.00p 508.20p 515.80p 4005423
10/11/2021 505.40p 510.80p 503.20p 510.80p 1680405
09/11/2021 504.00p 511.00p 502.80p 506.00p 1105157
08/11/2021 517.00p 519.80p 505.14p 505.40p 1978846
05/11/2021 508.60p 518.20p 502.82p 517.80p 1887837

*Close Price adjusted for both dividends and splits