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
20/01/2023 437.10p 438.10p 429.90p 433.80p 1545329
19/01/2023 440.40p 440.40p 430.07p 435.60p 1969308
18/01/2023 449.70p 454.10p 437.00p 437.00p 2603710
17/01/2023 440.10p 443.00p 436.80p 441.60p 1936749
16/01/2023 434.10p 441.30p 431.20p 440.50p 1711308
13/01/2023 433.00p 434.50p 428.40p 432.50p 1675325
12/01/2023 420.00p 433.60p 417.29p 430.90p 2345512
11/01/2023 413.20p 421.40p 410.00p 420.30p 2293275
10/01/2023 408.30p 412.40p 403.42p 410.20p 7807706
09/01/2023 415.00p 415.50p 406.90p 410.00p 2095049
06/01/2023 411.30p 411.30p 406.00p 410.20p 1471880
05/01/2023 412.10p 416.44p 408.60p 409.50p 2211746
04/01/2023 410.00p 416.30p 408.50p 412.80p 1793704
03/01/2023 398.00p 409.40p 397.07p 408.20p 2294844
30/12/2022 397.10p 400.30p 395.10p 395.10p 467056
29/12/2022 396.10p 398.30p 391.00p 398.30p 798256
28/12/2022 396.60p 400.60p 394.50p 396.00p 947962
23/12/2022 392.10p 398.60p 389.40p 394.10p 671595
22/12/2022 392.00p 395.00p 390.40p 391.70p 944844
21/12/2022 386.40p 394.40p 386.00p 393.10p 1104811
20/12/2022 385.60p 387.20p 377.30p 383.40p 1754038
19/12/2022 386.60p 391.60p 384.70p 388.50p 2130707
16/12/2022 400.10p 401.10p 381.90p 388.00p 4299301
15/12/2022 398.40p 405.20p 396.10p 400.30p 1854626
14/12/2022 396.80p 403.30p 393.50p 400.40p 2033292
13/12/2022 390.50p 401.90p 385.60p 395.30p 2643077
12/12/2022 394.70p 395.10p 383.00p 388.30p 1618230
09/12/2022 397.20p 398.90p 391.30p 396.60p 2400899
08/12/2022 399.70p 401.60p 387.60p 395.30p 18251480
07/12/2022 400.00p 403.50p 399.00p 400.10p 1757971
06/12/2022 401.20p 406.10p 397.90p 401.60p 2034591
05/12/2022 400.70p 406.30p 399.00p 401.20p 1385117
02/12/2022 399.60p 404.90p 396.00p 401.50p 2773530
01/12/2022 402.40p 405.10p 395.70p 397.00p 1955168
30/11/2022 407.20p 409.50p 389.30p 394.30p 5750208
29/11/2022 404.60p 412.30p 401.10p 404.70p 3282600
28/11/2022 405.60p 409.10p 402.50p 404.30p 2059206
25/11/2022 405.30p 406.60p 398.40p 405.70p 2504894
24/11/2022 405.20p 414.40p 403.40p 406.00p 1366618
23/11/2022 412.00p 417.20p 409.00p 415.00p 2972205
22/11/2022 407.70p 412.70p 404.85p 409.60p 2560738
21/11/2022 408.00p 412.90p 405.20p 407.60p 2295020
18/11/2022 400.80p 407.30p 396.00p 407.00p 15734990
17/11/2022 397.70p 400.70p 389.40p 399.50p 3370360
16/11/2022 397.70p 398.30p 384.80p 391.70p 2204962
15/11/2022 398.60p 402.60p 391.90p 396.10p 1849468
14/11/2022 405.10p 405.61p 396.20p 398.30p 1720901
11/11/2022 403.40p 417.50p 400.10p 403.10p 2090341
10/11/2022 380.10p 407.00p 375.70p 405.20p 2650783
09/11/2022 380.40p 383.10p 374.00p 382.00p 1668489
08/11/2022 378.10p 381.20p 374.97p 381.20p 2287295
07/11/2022 372.00p 382.70p 370.70p 380.20p 2569189
04/11/2022 366.40p 377.00p 364.50p 374.40p 5014457
03/11/2022 370.90p 373.10p 362.10p 368.50p 2652598
02/11/2022 373.90p 375.10p 365.40p 373.90p 2320753
01/11/2022 367.50p 376.80p 365.90p 372.50p 2631893
31/10/2022 365.70p 367.20p 360.30p 365.90p 2392908
28/10/2022 365.60p 365.60p 359.10p 364.90p 1462358
27/10/2022 364.50p 372.10p 361.60p 368.70p 2567835
26/10/2022 361.00p 366.90p 358.90p 364.50p 5783199
25/10/2022 351.00p 363.10p 346.90p 363.10p 3562159
24/10/2022 350.90p 353.90p 341.50p 350.00p 1975687
21/10/2022 343.10p 347.10p 335.70p 344.30p 2790025
20/10/2022 340.20p 350.30p 337.20p 346.70p 3466348
19/10/2022 349.90p 350.83p 337.55p 341.10p 2608972
18/10/2022 353.10p 357.00p 347.50p 348.80p 5123337
17/10/2022 333.90p 351.20p 333.00p 350.80p 3501188
14/10/2022 335.00p 341.70p 326.90p 333.50p 3323217
13/10/2022 321.20p 340.50p 318.20p 330.10p 2962993
12/10/2022 329.10p 330.40p 318.30p 324.80p 3842468
11/10/2022 333.80p 335.70p 328.70p 331.90p 1800818
10/10/2022 336.70p 343.80p 334.10p 335.50p 1932693
07/10/2022 341.00p 345.00p 336.70p 340.10p 1912750
06/10/2022 346.50p 347.00p 338.00p 341.80p 2180856
05/10/2022 353.50p 357.16p 337.20p 340.70p 2795852
04/10/2022 357.60p 363.90p 353.20p 354.50p 2532125
03/10/2022 347.60p 355.80p 345.59p 355.80p 3187274
30/09/2022 335.10p 350.70p 335.10p 350.70p 5035692
29/09/2022 351.30p 351.70p 336.40p 340.00p 2924100
28/09/2022 332.10p 353.60p 317.80p 353.60p 6431311
27/09/2022 354.10p 356.70p 333.70p 334.40p 4795508
26/09/2022 364.00p 364.00p 348.90p 352.00p 3032598
23/09/2022 380.90p 380.90p 356.60p 361.90p 4294709
22/09/2022 390.60p 393.70p 378.70p 378.70p 1971484
21/09/2022 388.20p 400.30p 387.40p 398.10p 2175488
20/09/2022 407.30p 411.30p 388.60p 392.70p 3020800
19/09/2022 400.00p 414.60p 394.30p 410.10p 10319001
16/09/2022 400.00p 414.60p 394.30p 410.10p 10319001
15/09/2022 410.00p 415.30p 406.10p 408.30p 1893557
14/09/2022 408.70p 411.20p 402.60p 406.20p 2274907
13/09/2022 425.10p 426.30p 409.10p 409.90p 2314448
12/09/2022 415.70p 423.90p 414.40p 422.90p 2556703
09/09/2022 411.50p 416.30p 411.50p 414.10p 1517707
08/09/2022 417.50p 418.54p 407.50p 410.80p 1777825
07/09/2022 413.00p 416.60p 411.50p 414.20p 1479616
06/09/2022 412.40p 421.10p 410.80p 417.30p 1829758
05/09/2022 412.20p 417.70p 409.90p 412.70p 1214943
02/09/2022 408.10p 418.40p 405.70p 418.40p 2322747
01/09/2022 426.80p 427.80p 405.80p 406.10p 3258588
31/08/2022 433.50p 434.70p 429.20p 430.80p 5200982
30/08/2022 431.80p 440.40p 430.40p 431.70p 3538211
29/08/2022 437.40p 437.40p 429.30p 431.70p 1584131
26/08/2022 437.40p 437.40p 429.30p 431.70p 1584131
25/08/2022 440.00p 440.80p 429.60p 433.00p 2977220
24/08/2022 445.00p 446.80p 435.20p 435.90p 1983277
23/08/2022 454.80p 457.70p 446.70p 446.90p 1187745
22/08/2022 462.50p 464.50p 452.50p 456.20p 1379687
19/08/2022 470.00p 471.35p 462.90p 463.40p 1375776
18/08/2022 466.80p 475.40p 464.10p 473.90p 1267509
17/08/2022 480.60p 480.80p 464.30p 465.00p 1446125
16/08/2022 482.30p 482.65p 477.50p 479.00p 1612457
15/08/2022 482.10p 482.32p 476.20p 480.00p 1192678
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

*Close Price adjusted for both dividends and splits