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
17/04/2020 385.30p 397.00p 382.00p 389.50p 8993795
16/04/2020 380.90p 385.90p 368.10p 375.00p 7008503
15/04/2020 397.10p 398.60p 375.60p 379.10p 5523513
14/04/2020 410.40p 415.19p 391.77p 399.30p 6213649
09/04/2020 391.70p 413.20p 390.30p 410.20p 7001821
08/04/2020 363.20p 386.40p 360.20p 386.40p 4726322
07/04/2020 345.30p 377.90p 340.86p 370.00p 10206938
06/04/2020 321.10p 342.58p 317.50p 335.10p 5157902
03/04/2020 316.60p 318.80p 309.40p 314.50p 4405284
02/04/2020 320.10p 327.70p 309.68p 322.90p 5825202
01/04/2020 321.10p 328.70p 311.60p 313.80p 5408682
31/03/2020 328.70p 347.40p 323.30p 336.20p 7574878
30/03/2020 342.00p 342.00p 316.60p 325.20p 5005325
27/03/2020 344.10p 348.70p 333.60p 342.00p 5237058
26/03/2020 356.30p 357.50p 339.20p 354.60p 6524235
25/03/2020 385.10p 393.80p 348.60p 368.50p 5545763
24/03/2020 348.80p 369.00p 341.54p 369.00p 6552179
23/03/2020 343.70p 361.30p 337.00p 337.00p 6083926
20/03/2020 373.20p 383.50p 350.90p 361.00p 8326310
19/03/2020 346.70p 374.88p 330.10p 359.30p 8756362
18/03/2020 351.50p 370.10p 330.10p 353.00p 9913037
17/03/2020 381.20p 382.51p 337.90p 362.40p 8631904
16/03/2020 371.10p 378.20p 339.10p 375.60p 9305768
13/03/2020 400.90p 410.80p 380.20p 389.90p 8172466
12/03/2020 421.00p 426.84p 381.30p 383.90p 9428004
11/03/2020 446.00p 455.40p 435.90p 436.80p 6208682
10/03/2020 447.90p 457.90p 433.60p 438.40p 6593027
09/03/2020 450.00p 467.30p 433.70p 441.10p 9669450
06/03/2020 479.90p 479.90p 455.30p 471.40p 7468494
05/03/2020 505.60p 506.20p 484.10p 486.10p 6956519
04/03/2020 509.20p 511.52p 494.80p 503.80p 3584942
03/03/2020 504.20p 513.80p 501.40p 504.20p 5436584
02/03/2020 508.80p 511.40p 482.80p 494.00p 6011424
28/02/2020 492.70p 502.20p 480.10p 501.00p 9916541
27/02/2020 526.00p 527.80p 496.40p 505.60p 6694928
26/02/2020 534.80p 536.26p 523.80p 531.60p 4253597
25/02/2020 551.00p 558.00p 533.80p 535.80p 4631507
24/02/2020 550.00p 554.40p 545.40p 551.20p 3277549
21/02/2020 567.60p 568.20p 554.00p 556.20p 4501055
20/02/2020 569.20p 571.00p 564.00p 567.40p 2109428
19/02/2020 571.20p 573.00p 565.40p 567.00p 2871148
18/02/2020 575.80p 584.80p 567.20p 567.20p 2612674
17/02/2020 589.20p 591.40p 575.80p 580.60p 1953466
14/02/2020 576.20p 591.60p 575.80p 587.80p 3205957
13/02/2020 576.80p 582.20p 568.80p 575.40p 2235196
12/02/2020 582.80p 587.80p 570.20p 581.40p 3085612
11/02/2020 570.00p 585.00p 568.00p 578.40p 2924818
10/02/2020 556.40p 570.60p 555.00p 570.00p 2067646
07/02/2020 567.80p 570.60p 555.00p 559.20p 3319610
06/02/2020 579.40p 580.60p 566.80p 566.80p 2046918
05/02/2020 575.40p 578.00p 571.80p 573.80p 2354045
04/02/2020 562.20p 574.20p 562.20p 571.40p 3244514
03/02/2020 553.40p 561.40p 552.73p 559.00p 2980350
31/01/2020 569.20p 572.00p 554.60p 554.60p 3323217
30/01/2020 578.60p 580.00p 565.20p 570.60p 3418211
29/01/2020 580.00p 585.60p 576.60p 580.40p 2490906
28/01/2020 577.60p 582.00p 574.66p 579.60p 1597914
27/01/2020 584.60p 584.60p 571.80p 574.80p 2609545
24/01/2020 585.00p 594.20p 583.38p 590.20p 2298707
23/01/2020 581.00p 586.40p 578.00p 578.00p 2492435
22/01/2020 576.60p 582.00p 574.40p 578.40p 2156808
21/01/2020 580.20p 583.60p 574.80p 578.80p 1783671
20/01/2020 588.00p 590.20p 581.40p 581.40p 1721853
17/01/2020 592.60p 596.20p 587.40p 588.00p 2775299
16/01/2020 590.20p 592.60p 582.50p 584.00p 2856161
15/01/2020 584.00p 588.80p 580.20p 588.80p 2108205
14/01/2020 588.00p 594.60p 582.28p 585.20p 2809049
13/01/2020 590.60p 592.20p 585.40p 587.40p 2475759
10/01/2020 596.00p 597.36p 585.20p 585.20p 3068360
09/01/2020 604.60p 606.80p 592.40p 592.60p 3263996
08/01/2020 614.80p 617.03p 596.40p 602.80p 5788253
07/01/2020 615.40p 622.40p 614.60p 618.60p 1936885
06/01/2020 627.00p 627.66p 610.20p 615.00p 3209253
03/01/2020 625.00p 630.00p 622.40p 629.80p 1606019
02/01/2020 635.60p 641.80p 628.20p 628.20p 2289614
31/12/2019 632.20p 638.80p 628.80p 638.80p 1834367
30/12/2019 631.00p 636.63p 626.63p 636.00p 3350400
27/12/2019 625.20p 630.20p 621.60p 630.00p 2165485
24/12/2019 616.20p 620.20p 613.60p 620.00p 646302
23/12/2019 607.00p 619.60p 606.60p 617.40p 2522947
20/12/2019 615.00p 615.03p 603.60p 604.00p 4747664
19/12/2019 607.20p 614.60p 603.18p 613.40p 2744928
18/12/2019 604.00p 606.00p 596.00p 602.80p 3201012
17/12/2019 627.40p 629.03p 597.40p 603.80p 5070568
16/12/2019 629.40p 637.00p 625.60p 631.00p 4056392
13/12/2019 644.00p 648.40p 616.40p 622.20p 10702190
12/12/2019 605.20p 605.80p 591.86p 598.20p 2989854
11/12/2019 604.20p 604.40p 592.00p 601.20p 4158861
10/12/2019 609.40p 612.60p 601.60p 604.20p 3013211
09/12/2019 608.20p 611.80p 605.05p 609.00p 2265353
06/12/2019 599.00p 607.80p 596.42p 607.00p 2464956
05/12/2019 592.00p 600.64p 589.60p 596.20p 4118339
04/12/2019 570.80p 585.60p 569.80p 585.60p 3957880
03/12/2019 566.00p 575.80p 566.00p 571.60p 3141085
02/12/2019 576.00p 579.80p 565.80p 566.40p 3442106
29/11/2019 576.40p 586.00p 575.60p 575.60p 3491211
28/11/2019 581.60p 588.80p 578.60p 582.20p 2768680
27/11/2019 565.20p 577.60p 564.00p 574.40p 4513925
26/11/2019 561.00p 565.40p 556.60p 561.00p 7970880
25/11/2019 552.80p 562.20p 552.80p 560.60p 3989762
22/11/2019 550.20p 555.20p 548.60p 553.40p 3255212
21/11/2019 557.40p 558.60p 549.80p 552.40p 3406213
20/11/2019 564.20p 565.20p 558.60p 560.40p 2914793
19/11/2019 565.80p 569.32p 560.40p 564.80p 3026857
18/11/2019 556.00p 566.80p 555.07p 562.00p 2737736
15/11/2019 554.00p 558.20p 549.73p 556.00p 8350314
14/11/2019 564.40p 568.00p 553.80p 553.80p 3389955
13/11/2019 573.80p 573.80p 549.80p 556.20p 4394956
12/11/2019 571.00p 579.60p 570.00p 575.20p 3524797
11/11/2019 570.00p 580.60p 563.20p 573.60p 3345860
08/11/2019 579.40p 585.60p 571.40p 573.00p 3460148
07/11/2019 594.60p 597.60p 579.20p 580.60p 3913960
06/11/2019 600.00p 601.40p 586.20p 592.60p 4250930
05/11/2019 604.00p 607.80p 599.00p 603.80p 2825268
04/11/2019 607.20p 613.40p 601.00p 602.80p 2984403
01/11/2019 623.60p 625.00p 609.20p 611.60p 3628252
31/10/2019 624.20p 630.00p 620.60p 620.60p 3728817
30/10/2019 621.40p 626.20p 617.20p 624.20p 3379226
29/10/2019 618.40p 623.80p 612.20p 620.40p 2661679
28/10/2019 611.80p 618.40p 609.00p 617.80p 1927240
25/10/2019 628.40p 631.20p 605.20p 614.00p 4019675
24/10/2019 635.20p 637.80p 624.20p 624.80p 2725002
23/10/2019 632.40p 638.80p 629.00p 630.40p 5653820
22/10/2019 636.80p 649.40p 636.80p 638.40p 4685200
21/10/2019 634.00p 642.40p 628.76p 638.20p 4312368
18/10/2019 626.80p 638.00p 625.80p 629.40p 4711812
17/10/2019 614.80p 649.00p 611.00p 630.20p 7651158
16/10/2019 622.80p 626.60p 597.20p 620.00p 8034408
15/10/2019 592.20p 649.00p 592.20p 623.00p 7960724
14/10/2019 583.80p 592.80p 574.87p 590.80p 3482160
11/10/2019 550.60p 592.00p 550.60p 591.00p 5944780
10/10/2019 543.00p 550.40p 536.50p 548.00p 2404306
09/10/2019 544.20p 545.40p 537.26p 541.40p 2812546
08/10/2019 559.40p 559.40p 540.20p 540.80p 3771617
07/10/2019 552.80p 556.60p 547.60p 556.60p 2153857
04/10/2019 559.00p 559.00p 548.60p 555.60p 3061303
03/10/2019 549.60p 556.00p 542.00p 554.40p 4085348
02/10/2019 580.00p 580.00p 560.20p 560.20p 3929898
01/10/2019 584.80p 587.60p 578.00p 581.40p 3042886
30/09/2019 583.80p 588.64p 580.20p 584.80p 2774035
27/09/2019 576.20p 581.60p 570.60p 581.60p 2754287
26/09/2019 567.20p 577.80p 564.00p 573.60p 2575532
25/09/2019 564.40p 568.40p 559.20p 568.40p 2455149
24/09/2019 567.00p 571.20p 562.80p 562.80p 2794992
23/09/2019 563.60p 566.80p 552.00p 564.60p 3908641
20/09/2019 558.80p 570.60p 558.80p 565.00p 10230780
19/09/2019 565.20p 567.60p 556.80p 558.40p 3508514
18/09/2019 565.40p 566.60p 558.80p 562.00p 3354732
17/09/2019 556.40p 565.20p 549.80p 562.20p 3985060
16/09/2019 554.00p 556.53p 549.40p 554.80p 2962790
13/09/2019 542.80p 563.60p 542.30p 559.60p 3318809
12/09/2019 555.20p 556.40p 539.00p 542.80p 3148705
11/09/2019 531.60p 554.60p 531.14p 553.60p 3654949
10/09/2019 518.60p 532.80p 516.40p 532.20p 3117517
09/09/2019 520.60p 522.20p 515.60p 517.40p 2893098
06/09/2019 522.20p 526.60p 513.40p 518.20p 2948718
05/09/2019 520.00p 522.00p 514.60p 521.80p 2841294
04/09/2019 513.40p 519.40p 512.80p 516.80p 2109076
03/09/2019 514.60p 515.47p 508.00p 511.00p 3142255
02/09/2019 511.00p 516.40p 508.40p 513.80p 3064036
30/08/2019 510.80p 514.69p 505.40p 509.80p 4092976
29/08/2019 510.60p 514.00p 505.60p 507.80p 4378406
28/08/2019 517.40p 517.80p 507.80p 509.80p 4550183
27/08/2019 501.00p 518.40p 495.70p 517.20p 6025810
23/08/2019 498.90p 509.20p 496.60p 496.80p 3169296
22/08/2019 488.10p 496.80p 485.00p 495.90p 2926400
21/08/2019 480.60p 491.25p 480.10p 490.30p 3324657
20/08/2019 486.60p 491.00p 477.88p 480.00p 3801993
19/08/2019 481.00p 485.90p 479.90p 485.20p 2952231
16/08/2019 470.30p 479.40p 466.50p 477.80p 2705594
15/08/2019 474.90p 476.10p 465.30p 468.30p 4477321
14/08/2019 477.70p 480.00p 472.50p 472.70p 9643828
13/08/2019 475.60p 481.70p 470.60p 477.50p 2736021
12/08/2019 487.80p 492.20p 471.70p 474.60p 4199763
09/08/2019 490.10p 491.40p 483.60p 484.50p 3285287
08/08/2019 485.20p 489.10p 480.20p 489.10p 2920295
07/08/2019 480.60p 483.20p 476.40p 481.50p 3593972
06/08/2019 479.10p 486.10p 475.60p 479.90p 3442174
05/08/2019 495.20p 498.30p 477.30p 479.30p 5273456
02/08/2019 501.80p 505.80p 495.70p 500.40p 4128587
01/08/2019 506.40p 513.10p 500.20p 502.40p 4021384
31/07/2019 526.20p 527.50p 508.00p 508.00p 5543885
30/07/2019 536.60p 537.00p 525.40p 525.80p 4538503
29/07/2019 534.40p 540.40p 534.00p 536.60p 2653202
26/07/2019 537.80p 540.06p 533.80p 535.60p 1712527
25/07/2019 542.20p 542.20p 534.00p 536.00p 3304026
24/07/2019 536.40p 548.00p 535.57p 542.20p 3253621
23/07/2019 531.40p 535.80p 530.60p 535.40p 1987180
22/07/2019 537.00p 538.40p 529.40p 531.80p 3192348
19/07/2019 538.60p 539.70p 532.40p 537.80p 2115809
18/07/2019 537.00p 541.80p 533.80p 537.20p 2685874
17/07/2019 536.60p 541.00p 532.84p 538.60p 2217269
16/07/2019 541.60p 542.00p 532.60p 536.60p 2688274
15/07/2019 541.20p 543.20p 537.20p 540.80p 2686470
12/07/2019 537.60p 539.80p 535.00p 539.80p 2731921
11/07/2019 542.40p 547.80p 536.80p 536.80p 3609319
10/07/2019 551.60p 551.60p 538.80p 540.00p 4204071
09/07/2019 556.40p 559.00p 550.60p 550.60p 3943645
08/07/2019 557.40p 560.60p 552.60p 555.40p 3565483
05/07/2019 560.20p 562.80p 557.40p 557.40p 2165249

*Close Price adjusted for both dividends and splits