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
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
04/11/2021 495.30p 513.40p 494.97p 509.60p 4832502
03/11/2021 488.10p 493.50p 485.50p 493.50p 2626863
02/11/2021 495.00p 496.10p 488.58p 491.00p 1165404
01/11/2021 495.90p 501.60p 492.50p 495.10p 1719996
29/10/2021 489.20p 500.20p 486.90p 494.30p 2586788
28/10/2021 493.80p 495.30p 486.92p 492.40p 1142915
27/10/2021 491.40p 496.80p 489.20p 495.80p 1420496
26/10/2021 484.60p 497.10p 482.50p 491.40p 2420399
25/10/2021 487.00p 487.77p 483.69p 484.90p 1487637
22/10/2021 489.30p 489.80p 483.90p 487.30p 1890414
21/10/2021 483.60p 490.30p 481.77p 485.80p 3030453
20/10/2021 500.60p 501.20p 482.20p 485.20p 2606463
19/10/2021 499.20p 502.40p 495.10p 501.80p 1513640
18/10/2021 500.20p 502.10p 494.50p 496.70p 1390381
15/10/2021 494.20p 503.60p 494.03p 503.40p 2740103
14/10/2021 495.30p 495.30p 490.80p 492.30p 1447093
13/10/2021 492.70p 498.80p 489.37p 491.30p 2078540
12/10/2021 480.80p 493.20p 480.20p 493.20p 5770711
11/10/2021 488.80p 490.75p 482.70p 488.70p 1955444
08/10/2021 489.50p 493.50p 486.90p 492.60p 1839325
07/10/2021 490.40p 491.90p 486.30p 489.90p 1681627
06/10/2021 486.90p 488.00p 479.30p 482.90p 1708909
05/10/2021 490.00p 493.80p 487.10p 492.80p 1669641
04/10/2021 493.00p 495.40p 485.90p 486.50p 2445857
01/10/2021 491.00p 500.60p 484.30p 494.20p 2026631
30/09/2021 512.20p 514.40p 491.50p 495.20p 3701070
29/09/2021 507.60p 512.80p 506.20p 508.20p 2156694
28/09/2021 521.00p 521.80p 506.40p 506.40p 1987222
27/09/2021 503.60p 521.80p 496.00p 521.60p 2625343
24/09/2021 510.40p 510.95p 499.70p 501.20p 1288507
23/09/2021 514.00p 516.60p 508.20p 511.60p 1267128
22/09/2021 511.00p 512.80p 507.80p 510.40p 1258007
21/09/2021 503.00p 512.60p 501.00p 506.40p 2374797
20/09/2021 504.40p 508.00p 496.00p 502.00p 1436108
17/09/2021 517.60p 520.80p 510.20p 510.20p 4416569
16/09/2021 510.00p 515.80p 507.80p 513.80p 1359379
15/09/2021 517.60p 519.40p 505.40p 507.20p 1149926
14/09/2021 519.40p 524.60p 514.80p 517.60p 818917
13/09/2021 519.40p 523.40p 515.60p 519.60p 1366256
10/09/2021 526.00p 526.20p 513.20p 515.80p 1056755
09/09/2021 519.40p 525.20p 518.00p 523.20p 1786274
08/09/2021 535.00p 535.00p 521.80p 523.00p 1466493
07/09/2021 535.20p 541.40p 533.40p 536.60p 1048182
06/09/2021 544.60p 544.80p 534.95p 537.00p 844784
03/09/2021 544.60p 551.20p 541.20p 541.80p 1504923
02/09/2021 541.00p 543.80p 538.20p 543.00p 1079880
01/09/2021 536.00p 546.00p 535.20p 542.00p 1671619
31/08/2021 531.60p 535.40p 523.80p 530.20p 3107647
30/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
27/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
26/08/2021 525.80p 533.40p 524.60p 528.60p 1409271
25/08/2021 523.20p 532.20p 520.80p 528.80p 1240542
24/08/2021 523.80p 525.20p 514.20p 520.40p 860169
23/08/2021 526.60p 528.40p 516.60p 520.00p 968785
20/08/2021 516.60p 525.20p 512.40p 521.60p 1076879
19/08/2021 516.60p 521.40p 509.60p 514.60p 1315140
18/08/2021 522.20p 526.80p 515.00p 522.80p 1257028
17/08/2021 527.40p 529.60p 520.60p 521.20p 2335616
16/08/2021 532.00p 536.80p 528.60p 532.00p 1260468
13/08/2021 525.80p 535.40p 524.20p 532.40p 948987
12/08/2021 529.80p 534.80p 525.20p 526.40p 1517626
11/08/2021 517.20p 532.60p 517.20p 528.80p 2714531
10/08/2021 515.40p 519.40p 509.80p 517.80p 1320583
09/08/2021 524.20p 525.00p 515.80p 515.80p 1260959
06/08/2021 526.20p 527.20p 517.00p 527.20p 1081222
05/08/2021 512.00p 526.20p 510.92p 526.20p 2664986
04/08/2021 512.20p 518.80p 511.20p 513.60p 1013732
03/08/2021 519.80p 521.20p 508.60p 510.60p 1159560
02/08/2021 514.00p 523.60p 512.00p 519.60p 1184813
30/07/2021 509.80p 522.60p 508.80p 510.60p 4368415
29/07/2021 513.60p 517.60p 504.60p 515.40p 2732919
28/07/2021 506.60p 517.00p 506.60p 512.00p 1374108
27/07/2021 506.80p 508.80p 499.20p 506.80p 2818650
26/07/2021 500.80p 509.80p 497.20p 508.80p 1253007
23/07/2021 508.40p 515.40p 501.00p 504.20p 1524463
22/07/2021 511.80p 517.80p 502.00p 506.00p 2692774
21/07/2021 493.20p 511.80p 492.50p 509.00p 3098120
20/07/2021 485.10p 494.20p 482.00p 489.50p 2037788
19/07/2021 489.80p 492.12p 476.25p 482.50p 2368021
16/07/2021 500.80p 505.00p 493.90p 498.50p 1553260
15/07/2021 503.00p 504.00p 495.00p 496.90p 1414697
14/07/2021 508.80p 508.80p 501.40p 503.80p 1258929
13/07/2021 523.80p 526.80p 511.60p 511.60p 1722316
12/07/2021 516.80p 523.25p 505.40p 519.80p 1294171
09/07/2021 501.00p 516.80p 500.80p 515.20p 1892683
08/07/2021 500.40p 505.00p 494.85p 500.00p 2220630

*Close Price adjusted for both dividends and splits