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
03/11/2023 319.80p 329.70p 315.10p 325.70p 3501647
02/11/2023 300.00p 322.60p 300.00p 318.00p 5305064
01/11/2023 297.40p 299.80p 291.80p 297.40p 3726974
31/10/2023 290.00p 301.60p 290.00p 297.50p 3069246
30/10/2023 296.00p 299.70p 292.00p 293.70p 15252774
27/10/2023 297.00p 299.70p 294.19p 295.20p 1545706
26/10/2023 289.40p 297.70p 287.30p 293.80p 2212120
25/10/2023 297.70p 301.04p 289.30p 291.80p 2493713
24/10/2023 296.30p 301.10p 294.20p 296.90p 1579553
23/10/2023 299.50p 302.10p 290.80p 298.20p 2410096
20/10/2023 294.60p 299.40p 292.10p 297.50p 14469517
19/10/2023 301.60p 305.50p 295.80p 295.80p 3327241
18/10/2023 313.00p 314.80p 303.70p 303.80p 3499955
17/10/2023 310.00p 316.40p 310.00p 312.90p 3986725
16/10/2023 307.00p 316.10p 307.00p 311.40p 14268449
13/10/2023 319.60p 320.60p 308.60p 309.00p 2499417
12/10/2023 316.90p 325.30p 315.30p 316.30p 2583396
11/10/2023 312.30p 322.40p 312.30p 322.40p 3082572
10/10/2023 313.30p 321.50p 308.50p 319.40p 2440804
09/10/2023 319.00p 319.00p 307.40p 310.20p 1442296
06/10/2023 315.00p 316.20p 306.80p 313.30p 8365545
05/10/2023 309.90p 315.10p 309.20p 312.10p 3531861
04/10/2023 304.30p 315.50p 303.70p 309.40p 15520177
03/10/2023 306.20p 310.70p 304.60p 306.30p 5415341
02/10/2023 318.90p 322.20p 308.60p 310.00p 3201673
29/09/2023 309.20p 323.10p 308.30p 316.90p 4834781
28/09/2023 313.20p 315.70p 308.10p 308.70p 3396189
27/09/2023 317.40p 322.90p 315.50p 315.80p 6837367
26/09/2023 313.10p 327.00p 313.10p 326.80p 6233445
25/09/2023 317.80p 320.60p 312.60p 316.10p 10357974
22/09/2023 318.30p 324.90p 318.30p 320.20p 3436230
21/09/2023 317.20p 330.69p 317.00p 322.30p 3704878
20/09/2023 318.10p 328.70p 317.00p 321.10p 3901405
19/09/2023 311.70p 316.30p 308.50p 309.10p 3372476
18/09/2023 319.50p 320.80p 308.10p 308.20p 2357077
15/09/2023 329.80p 332.70p 321.20p 323.00p 8156256
14/09/2023 314.10p 327.48p 312.30p 327.40p 5863891
13/09/2023 312.30p 315.80p 308.00p 314.10p 2860872
12/09/2023 313.80p 315.40p 310.60p 311.30p 2768387
11/09/2023 310.80p 317.00p 310.20p 313.30p 1699192
08/09/2023 312.20p 314.80p 310.40p 311.10p 4871476
07/09/2023 311.30p 313.90p 307.10p 311.70p 2866616
06/09/2023 309.50p 321.10p 307.30p 313.60p 19787568
05/09/2023 308.00p 314.20p 304.80p 311.80p 4612901
04/09/2023 312.80p 315.60p 310.00p 310.10p 2532975
01/09/2023 325.20p 325.20p 314.50p 314.50p 10682954
31/08/2023 322.00p 330.90p 321.90p 323.60p 76907608
30/08/2023 314.70p 322.90p 313.30p 322.00p 6234941
29/08/2023 312.00p 318.60p 308.30p 315.70p 6237349
25/08/2023 315.20p 317.30p 312.40p 313.90p 1917532
24/08/2023 317.60p 328.30p 315.30p 316.30p 2293633
23/08/2023 307.10p 318.20p 306.00p 316.90p 2181479
22/08/2023 307.00p 309.10p 303.10p 308.60p 2488283
21/08/2023 309.00p 311.60p 302.50p 304.00p 2138072
18/08/2023 315.10p 315.90p 308.10p 310.60p 1939372
17/08/2023 313.60p 318.50p 312.40p 315.80p 2911801
16/08/2023 316.20p 317.40p 313.10p 316.50p 2175783
15/08/2023 317.00p 319.00p 311.30p 317.70p 2632463
14/08/2023 315.90p 320.30p 314.70p 317.80p 4338874
11/08/2023 328.90p 331.17p 314.95p 316.70p 3669200
10/08/2023 331.80p 337.50p 330.45p 334.50p 1710904
09/08/2023 337.50p 338.50p 328.30p 330.50p 1660240
08/08/2023 332.10p 335.80p 329.30p 333.60p 1491773
07/08/2023 328.90p 333.40p 328.70p 332.00p 1485312
04/08/2023 330.40p 336.00p 327.60p 331.80p 1906811
03/08/2023 329.40p 340.10p 328.60p 333.80p 2262468
02/08/2023 329.90p 333.60p 327.30p 332.50p 1682007
01/08/2023 336.80p 342.10p 333.00p 334.10p 1273977
31/07/2023 333.90p 340.90p 332.75p 338.00p 2644713
28/07/2023 339.40p 339.70p 334.00p 336.00p 3525696
27/07/2023 346.30p 348.50p 339.30p 341.10p 2530189
26/07/2023 340.20p 344.20p 337.80p 342.60p 1559236
25/07/2023 341.30p 344.60p 338.80p 341.90p 1755261
24/07/2023 343.20p 351.60p 340.80p 340.90p 2721136
21/07/2023 351.20p 351.20p 344.20p 345.90p 2635780
20/07/2023 355.20p 362.40p 349.40p 350.90p 2604466
19/07/2023 334.50p 359.90p 334.50p 354.30p 6809300
18/07/2023 318.50p 326.30p 317.60p 324.80p 2573894
17/07/2023 322.80p 325.80p 318.90p 318.90p 1967957
14/07/2023 326.70p 328.60p 324.90p 325.90p 1851058
13/07/2023 326.10p 329.65p 323.80p 328.00p 3334258
12/07/2023 316.00p 327.70p 313.40p 323.70p 2533549
11/07/2023 310.10p 314.80p 306.20p 314.80p 2831865
10/07/2023 294.40p 304.70p 292.80p 303.20p 2725062
07/07/2023 302.60p 305.00p 298.50p 303.00p 1887690
06/07/2023 313.40p 315.00p 303.20p 303.20p 3391393
05/07/2023 313.20p 318.30p 311.20p 318.30p 2476248
04/07/2023 312.40p 320.81p 312.10p 318.80p 2012266
03/07/2023 305.00p 313.30p 304.00p 313.30p 2797834
30/06/2023 303.90p 307.00p 300.80p 302.80p 5277032
29/06/2023 304.80p 306.70p 298.10p 300.60p 2995912
28/06/2023 296.80p 309.30p 294.50p 303.90p 5694996
27/06/2023 298.10p 298.80p 292.70p 297.30p 3916098
26/06/2023 298.50p 299.70p 294.70p 297.50p 4079102
23/06/2023 307.00p 308.30p 297.40p 297.50p 2740267
22/06/2023 318.00p 321.10p 306.70p 308.40p 4973216
21/06/2023 333.50p 334.10p 324.40p 329.20p 3564403
20/06/2023 334.90p 339.10p 333.10p 335.90p 3150278
19/06/2023 337.10p 342.50p 335.10p 337.00p 2317031
16/06/2023 334.70p 345.70p 333.90p 343.00p 25416566
15/06/2023 336.00p 337.80p 331.40p 334.70p 3507174
14/06/2023 336.00p 339.20p 334.00p 334.70p 3192006
13/06/2023 345.90p 346.00p 333.00p 336.70p 2624710
12/06/2023 344.00p 351.10p 341.00p 343.90p 2432469
09/06/2023 348.00p 351.00p 345.50p 347.00p 3403883
08/06/2023 352.50p 354.60p 350.60p 351.00p 5023676
07/06/2023 355.50p 355.50p 351.00p 352.50p 2760544
06/06/2023 351.30p 357.50p 348.40p 356.40p 1973658
05/06/2023 358.30p 358.90p 351.10p 352.50p 1679158
02/06/2023 348.00p 356.70p 348.00p 355.30p 2167039
01/06/2023 345.80p 346.40p 340.80p 345.70p 2072958
31/05/2023 342.00p 345.00p 340.00p 343.00p 14836382
30/05/2023 345.60p 350.40p 342.90p 343.40p 2493579
26/05/2023 353.10p 353.76p 345.70p 345.70p 2793149
25/05/2023 356.60p 356.80p 350.40p 352.50p 2405149
24/05/2023 362.20p 363.90p 350.80p 356.60p 3174135
23/05/2023 355.90p 367.70p 354.70p 365.70p 3614193
22/05/2023 356.80p 358.00p 353.40p 356.40p 3234634
19/05/2023 346.90p 356.60p 346.90p 356.20p 2630331
18/05/2023 358.50p 361.70p 351.00p 351.00p 3827351
17/05/2023 376.20p 377.90p 346.30p 356.50p 8361561
16/05/2023 375.00p 381.30p 373.50p 377.90p 2668614
15/05/2023 372.90p 376.10p 370.96p 375.10p 2467228
12/05/2023 383.00p 383.60p 371.10p 371.10p 2684495
11/05/2023 386.00p 390.00p 378.80p 382.00p 1457849
10/05/2023 388.70p 388.70p 381.10p 385.70p 1563123
09/05/2023 394.00p 394.90p 383.80p 386.90p 3341459
05/05/2023 398.00p 400.70p 393.60p 398.30p 1145605
04/05/2023 391.40p 395.40p 386.20p 393.30p 5175740
03/05/2023 391.40p 394.50p 388.60p 393.60p 10382995
02/05/2023 398.80p 400.40p 392.00p 392.10p 3284272
28/04/2023 391.20p 400.20p 387.80p 400.20p 4035767
27/04/2023 386.00p 392.70p 383.00p 389.60p 1850486
26/04/2023 383.70p 389.50p 381.70p 388.90p 2636140
25/04/2023 387.10p 387.10p 380.30p 383.40p 1814995
24/04/2023 385.20p 388.80p 382.37p 388.80p 2018221
21/04/2023 386.40p 388.80p 383.00p 384.10p 2776394
20/04/2023 389.50p 389.90p 383.00p 386.00p 2540356
19/04/2023 389.90p 391.12p 380.70p 385.70p 2695453
18/04/2023 397.90p 399.10p 391.50p 391.50p 1863391
17/04/2023 395.90p 398.69p 393.60p 396.30p 828271
14/04/2023 392.00p 400.30p 389.90p 394.50p 1675921
13/04/2023 394.50p 394.50p 386.90p 388.90p 2399559
12/04/2023 390.40p 396.40p 389.10p 392.40p 2218521
11/04/2023 395.80p 397.20p 387.10p 389.70p 2025650
06/04/2023 381.90p 393.10p 381.82p 393.10p 1848196
05/04/2023 390.00p 390.40p 379.50p 382.30p 1554051
04/04/2023 391.10p 395.40p 388.00p 388.50p 2954471
03/04/2023 386.90p 393.40p 383.30p 390.10p 2215287
31/03/2023 389.90p 390.80p 384.00p 387.80p 3066186
30/03/2023 377.20p 390.90p 377.20p 388.50p 2218840
29/03/2023 366.20p 376.30p 364.50p 374.10p 3125571
28/03/2023 370.30p 371.30p 361.70p 363.60p 4530451
27/03/2023 369.80p 370.65p 363.00p 365.90p 2078941
24/03/2023 365.60p 366.40p 359.00p 366.10p 3369288
23/03/2023 375.00p 375.40p 364.10p 367.80p 4401926
22/03/2023 384.20p 384.40p 370.85p 375.00p 4625176
21/03/2023 403.50p 403.80p 398.90p 398.90p 1876360
20/03/2023 388.00p 400.70p 382.50p 399.80p 1377968
17/03/2023 399.60p 403.90p 390.30p 391.40p 5790128
16/03/2023 409.00p 413.00p 394.80p 399.90p 4261798
15/03/2023 410.90p 412.00p 400.80p 406.90p 4080293
14/03/2023 405.60p 416.20p 404.80p 411.00p 2271142
13/03/2023 410.00p 414.60p 396.10p 404.60p 3173174
10/03/2023 414.50p 420.34p 406.00p 409.70p 2615066
09/03/2023 432.60p 433.00p 419.20p 419.20p 2191643
08/03/2023 441.50p 522.29p 433.30p 433.60p 9612751
07/03/2023 451.10p 454.90p 443.30p 444.30p 1157399
06/03/2023 444.90p 453.60p 443.40p 453.60p 1981113
03/03/2023 443.60p 447.00p 442.89p 444.10p 2379491
02/03/2023 440.00p 445.06p 438.30p 442.90p 969040
01/03/2023 445.40p 446.50p 441.00p 441.90p 2015077
28/02/2023 443.90p 450.00p 442.60p 446.70p 3046528
27/02/2023 440.00p 446.90p 439.52p 446.30p 1423475
24/02/2023 439.10p 442.60p 436.40p 437.20p 1603523
23/02/2023 437.10p 440.10p 434.90p 438.80p 1085845
22/02/2023 438.70p 438.70p 431.88p 436.80p 1419021
21/02/2023 443.20p 444.20p 436.70p 439.30p 2089621
20/02/2023 449.60p 449.60p 442.20p 445.80p 788573
17/02/2023 444.20p 450.10p 440.50p 447.70p 3269059
16/02/2023 448.30p 452.20p 443.60p 448.10p 4983109
15/02/2023 448.40p 449.30p 444.30p 446.40p 1320539
14/02/2023 453.00p 455.70p 447.00p 447.70p 1270688
13/02/2023 452.30p 452.75p 448.90p 452.40p 830769
10/02/2023 453.00p 454.20p 445.10p 450.10p 1336891
09/02/2023 457.00p 461.68p 453.20p 455.30p 1165337
08/02/2023 453.40p 461.10p 452.00p 455.30p 1413939
07/02/2023 456.30p 458.06p 446.60p 452.10p 2390043
06/02/2023 465.60p 465.60p 449.40p 455.90p 1718668
03/02/2023 469.20p 470.10p 460.50p 466.90p 2315874
02/02/2023 451.20p 471.40p 450.79p 471.40p 3066320
01/02/2023 444.90p 449.70p 442.70p 446.60p 3086771
31/01/2023 440.00p 443.80p 438.70p 442.40p 2337736
30/01/2023 440.20p 442.40p 438.30p 442.40p 1053815
27/01/2023 439.50p 444.10p 438.93p 441.50p 1351251
26/01/2023 438.90p 442.80p 435.20p 439.10p 2524433
25/01/2023 436.00p 440.10p 433.30p 436.10p 1450957
24/01/2023 436.60p 438.90p 434.00p 435.90p 1069732
23/01/2023 435.00p 437.20p 431.40p 434.70p 1165264
20/01/2023 437.10p 438.10p 429.90p 433.80p 1545329

*Close Price adjusted for both dividends and splits