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
23/09/2020 333.40p 340.00p 3.30p 330.20p 4067900
22/09/2020 332.60p 337.00p 324.60p 330.70p 3433142
21/09/2020 347.00p 347.00p 328.09p 332.70p 4439395
18/09/2020 366.10p 367.80p 346.50p 350.00p 6898789
17/09/2020 355.60p 369.60p 350.70p 365.80p 4499207
16/09/2020 348.70p 361.10p 347.90p 358.50p 4149697
15/09/2020 348.00p 351.50p 345.60p 351.50p 3209035
14/09/2020 340.60p 347.60p 338.80p 347.30p 3644064
11/09/2020 343.80p 346.90p 337.40p 338.70p 3155104
10/09/2020 351.40p 358.32p 341.30p 342.40p 4170478
09/09/2020 353.90p 359.30p 348.30p 353.90p 2611101
08/09/2020 354.80p 357.70p 348.51p 354.30p 2440471
07/09/2020 353.00p 360.10p 351.00p 351.80p 998501
04/09/2020 358.20p 366.70p 349.80p 352.80p 3005795
03/09/2020 353.00p 370.70p 349.10p 358.80p 4013531
02/09/2020 351.40p 357.40p 349.70p 350.60p 2926709
01/09/2020 367.40p 367.40p 348.30p 350.60p 3511272
31/08/2020 366.60p 368.00p 362.84p 365.70p 2080395
28/08/2020 366.60p 368.00p 362.84p 365.70p 2080395
27/08/2020 362.50p 365.10p 358.90p 363.50p 2078442
26/08/2020 360.20p 366.10p 357.43p 363.10p 1671830
25/08/2020 365.50p 368.90p 357.70p 358.50p 1844282
24/08/2020 362.60p 364.50p 357.10p 362.40p 1597909
21/08/2020 355.00p 365.20p 352.90p 360.60p 2002925
20/08/2020 349.00p 356.00p 346.60p 356.00p 2123480
19/08/2020 354.00p 356.50p 345.50p 350.00p 2735702
18/08/2020 357.00p 364.00p 351.60p 351.90p 1684137
17/08/2020 364.10p 366.50p 356.30p 359.20p 2137423
14/08/2020 372.00p 372.00p 358.10p 366.30p 1983496
13/08/2020 372.70p 380.90p 369.70p 371.00p 1917249
12/08/2020 378.80p 381.70p 373.40p 373.70p 2355335
11/08/2020 372.70p 383.30p 372.10p 379.30p 2505470
10/08/2020 367.80p 376.50p 364.10p 370.60p 1708378
07/08/2020 368.60p 372.10p 360.40p 369.20p 2286253
06/08/2020 379.00p 384.40p 363.30p 370.00p 2494939
05/08/2020 377.80p 383.50p 375.60p 380.20p 2964138
04/08/2020 366.10p 375.00p 366.00p 375.00p 2488923
03/08/2020 366.50p 366.50p 350.80p 365.50p 2588283
31/07/2020 358.90p 375.00p 356.40p 366.10p 4025190
30/07/2020 363.40p 364.10p 350.50p 357.50p 2748342
29/07/2020 353.70p 366.10p 353.70p 362.40p 2071322
28/07/2020 351.30p 356.60p 350.00p 355.30p 2635664
27/07/2020 361.80p 362.80p 346.10p 350.00p 2189731
24/07/2020 365.00p 366.30p 356.10p 358.50p 1910950
23/07/2020 377.20p 378.80p 365.30p 366.40p 1876193
22/07/2020 371.40p 384.20p 371.40p 375.50p 3945571
21/07/2020 373.90p 379.60p 368.40p 370.90p 1620817
20/07/2020 372.20p 375.20p 366.50p 369.60p 1502375
17/07/2020 365.90p 373.30p 361.30p 372.70p 2186484
16/07/2020 378.90p 381.40p 367.60p 368.90p 2813915
15/07/2020 377.10p 380.40p 369.37p 373.70p 2348565
14/07/2020 381.60p 382.90p 372.97p 377.50p 1735039
13/07/2020 383.70p 386.90p 377.60p 381.60p 1674247
10/07/2020 373.80p 379.60p 372.18p 378.30p 2394534
09/07/2020 389.40p 391.90p 375.00p 375.30p 1823385
08/07/2020 383.00p 387.20p 376.45p 386.20p 1974152
07/07/2020 403.00p 404.90p 386.90p 388.00p 2463382
06/07/2020 397.50p 407.50p 397.50p 402.50p 3052871
03/07/2020 393.10p 395.70p 382.60p 389.00p 2248394
02/07/2020 389.50p 396.30p 385.16p 393.10p 2855140
01/07/2020 385.20p 391.00p 376.40p 385.40p 2675234
30/06/2020 385.40p 389.90p 380.20p 386.40p 3930661
29/06/2020 381.50p 391.30p 379.00p 387.30p 3353165
26/06/2020 393.10p 394.80p 381.40p 383.50p 3061985
25/06/2020 383.30p 393.20p 375.70p 389.10p 2822566
24/06/2020 399.90p 405.60p 384.10p 384.30p 2800851
23/06/2020 412.60p 417.60p 398.60p 402.20p 3233819
22/06/2020 402.10p 413.40p 399.30p 408.80p 2652060
19/06/2020 414.50p 416.50p 402.20p 405.20p 6739769
18/06/2020 417.40p 420.00p 408.40p 412.70p 2469077
17/06/2020 422.90p 433.20p 416.70p 419.30p 3111226
16/06/2020 424.00p 431.40p 415.60p 421.50p 3764817
15/06/2020 403.60p 418.50p 397.70p 413.30p 3570476
12/06/2020 396.70p 421.90p 392.10p 412.90p 4642147
11/06/2020 408.00p 410.30p 399.30p 401.70p 4036848
10/06/2020 439.20p 450.00p 416.40p 418.00p 5135197
09/06/2020 465.00p 467.40p 432.60p 437.90p 5273573
08/06/2020 458.90p 476.70p 456.80p 463.50p 4956192
05/06/2020 456.60p 465.40p 451.00p 461.40p 4130446
04/06/2020 443.50p 455.00p 433.70p 451.70p 6734615
03/06/2020 444.30p 457.10p 435.90p 450.90p 5972482
02/06/2020 410.00p 447.00p 406.10p 441.00p 6837900
01/06/2020 402.30p 407.60p 394.30p 407.00p 5492213
29/05/2020 394.90p 412.80p 386.20p 407.30p 10284064
28/05/2020 410.70p 413.57p 385.90p 397.20p 21901264
27/05/2020 384.00p 418.80p 378.90p 408.00p 7518887
26/05/2020 360.30p 381.30p 360.19p 380.00p 4744744
25/05/2020 349.40p 356.40p 344.27p 348.00p 4172901
22/05/2020 349.40p 356.40p 344.27p 348.00p 4203808
21/05/2020 345.60p 355.80p 341.70p 351.40p 3537019
20/05/2020 354.00p 355.80p 338.80p 346.90p 3056586
19/05/2020 350.80p 360.00p 348.60p 355.30p 4369726
18/05/2020 343.10p 349.90p 333.30p 347.60p 5509922
15/05/2020 332.50p 341.80p 330.50p 334.20p 4523260
14/05/2020 329.40p 333.60p 310.70p 330.30p 7542694
13/05/2020 346.70p 349.50p 329.60p 335.20p 8351178
12/05/2020 379.00p 379.00p 340.10p 343.90p 13751186
11/05/2020 394.30p 398.40p 376.90p 383.50p 5563585
08/05/2020 376.20p 389.10p 371.50p 389.00p 5071717
07/05/2020 376.20p 389.10p 371.50p 389.00p 5071717
06/05/2020 385.00p 390.20p 373.60p 376.00p 4226348
05/05/2020 390.00p 392.30p 377.83p 382.80p 3461508
04/05/2020 394.20p 398.40p 378.40p 383.90p 4395651
01/05/2020 399.20p 404.30p 393.05p 395.30p 4649269
30/04/2020 418.40p 423.34p 398.80p 404.60p 6871895
29/04/2020 399.40p 420.90p 398.90p 420.90p 3547622
28/04/2020 391.30p 402.90p 387.90p 400.80p 2656186
27/04/2020 385.00p 400.40p 382.80p 386.80p 2954721
24/04/2020 378.40p 390.00p 376.20p 380.90p 3017761
23/04/2020 383.90p 390.30p 379.00p 385.00p 3217146
22/04/2020 396.50p 402.80p 378.80p 382.50p 4500925
21/04/2020 388.60p 400.40p 378.30p 390.50p 7695869
20/04/2020 391.10p 398.20p 379.40p 393.50p 6125772
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

*Close Price adjusted for both dividends and splits