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
25/04/2017 654.00p 659.50p 650.50p 658.00p 4169438
24/04/2017 656.00p 657.67p 649.50p 652.50p 4957476
21/04/2017 650.00p 651.00p 642.50p 644.50p 4007339
20/04/2017 654.00p 654.50p 644.50p 648.00p 4483862
19/04/2017 657.50p 664.50p 652.00p 653.00p 6297442
18/04/2017 653.00p 658.00p 641.50p 655.00p 5714952
13/04/2017 653.50p 654.00p 648.50p 652.50p 3393854
12/04/2017 651.00p 655.00p 647.50p 653.00p 4769350
11/04/2017 643.50p 655.50p 643.50p 651.50p 5568544
10/04/2017 649.00p 649.00p 642.50p 646.00p 3563246
07/04/2017 632.00p 650.00p 632.00p 648.00p 6905641
06/04/2017 627.50p 638.00p 622.00p 636.00p 7494990
05/04/2017 611.00p 623.00p 608.16p 622.00p 4988645
04/04/2017 607.00p 610.50p 606.00p 609.00p 4471794
03/04/2017 610.00p 611.00p 602.50p 604.50p 3309475
31/03/2017 592.00p 611.50p 591.00p 610.00p 8359738
30/03/2017 596.50p 601.46p 587.00p 592.50p 5036234
29/03/2017 603.00p 605.00p 599.00p 602.00p 6188567
28/03/2017 603.00p 605.00p 598.16p 599.00p 4006702
27/03/2017 605.00p 605.00p 599.50p 602.50p 4246707
24/03/2017 605.50p 608.73p 602.16p 607.00p 2446658
23/03/2017 603.50p 609.50p 601.50p 607.00p 5298397
22/03/2017 614.50p 615.50p 604.00p 604.00p 4085179
21/03/2017 618.00p 619.00p 612.50p 616.00p 5078277
20/03/2017 611.50p 619.00p 610.50p 616.00p 4170137
17/03/2017 610.00p 614.00p 609.50p 612.00p 7213760
16/03/2017 611.50p 612.00p 604.50p 610.50p 5070679
15/03/2017 604.50p 605.50p 598.50p 604.50p 3385483
14/03/2017 613.50p 613.50p 603.00p 603.50p 4945398
13/03/2017 614.00p 615.17p 606.50p 611.00p 4002924
10/03/2017 623.00p 623.00p 611.50p 612.50p 3372784
09/03/2017 618.00p 623.50p 614.50p 622.00p 4011256
08/03/2017 615.50p 618.50p 612.50p 616.50p 2782654
07/03/2017 626.50p 628.00p 616.50p 617.50p 4822971
06/03/2017 624.00p 627.00p 621.00p 626.00p 3474233
03/03/2017 617.50p 624.50p 616.00p 623.50p 3546909
02/03/2017 619.50p 622.50p 618.39p 621.00p 3468020
01/03/2017 620.00p 626.00p 612.00p 622.00p 8559964
28/02/2017 613.50p 620.50p 613.31p 617.50p 9542292
27/02/2017 617.50p 617.67p 607.50p 610.00p 2314942
24/02/2017 616.00p 618.00p 612.61p 615.00p 3028599
23/02/2017 614.00p 618.50p 612.32p 615.00p 4242816
22/02/2017 610.50p 612.00p 603.00p 611.00p 3095421
21/02/2017 611.50p 614.00p 607.50p 608.50p 2908356
20/02/2017 613.00p 614.50p 610.50p 611.50p 2346880
17/02/2017 608.00p 610.50p 604.50p 610.00p 3226959
16/02/2017 610.00p 613.00p 604.00p 607.50p 2691175
15/02/2017 611.00p 613.50p 606.00p 610.00p 2894683
14/02/2017 607.50p 609.50p 600.39p 609.00p 2719733
13/02/2017 610.00p 610.11p 606.00p 606.50p 2456818
10/02/2017 612.00p 612.00p 604.00p 608.00p 2968347
09/02/2017 602.50p 611.50p 602.00p 608.00p 4933041
08/02/2017 595.00p 603.50p 593.00p 601.00p 5139265
07/02/2017 588.00p 597.50p 588.00p 595.00p 5471306
06/02/2017 585.00p 592.00p 584.00p 588.00p 4629848
03/02/2017 584.50p 590.50p 583.00p 586.00p 4226983
02/02/2017 588.00p 588.00p 578.50p 580.50p 3034666
01/02/2017 587.00p 590.00p 583.00p 585.00p 2574827
31/01/2017 580.50p 589.00p 578.50p 583.00p 5423612
30/01/2017 582.50p 585.13p 574.60p 579.00p 3989014
27/01/2017 585.00p 585.50p 581.00p 583.00p 4237405
26/01/2017 585.50p 588.50p 582.11p 585.50p 5115729
25/01/2017 592.00p 592.50p 582.00p 583.50p 5386927
24/01/2017 603.00p 603.50p 584.50p 586.00p 4688813
23/01/2017 589.50p 597.00p 586.00p 597.00p 4827740
20/01/2017 595.00p 603.00p 590.32p 590.50p 4679436
19/01/2017 618.00p 620.34p 594.00p 595.50p 8401052
18/01/2017 621.00p 621.50p 615.50p 618.00p 2733692
17/01/2017 612.50p 623.00p 609.61p 618.00p 4518416
16/01/2017 617.50p 622.00p 610.00p 614.50p 3209737
13/01/2017 624.50p 626.84p 616.00p 618.00p 4818811
12/01/2017 631.00p 631.00p 619.94p 622.00p 2725028
11/01/2017 628.50p 633.45p 626.50p 630.00p 3068015
10/01/2017 626.00p 629.50p 623.50p 628.00p 2677339
09/01/2017 639.00p 639.00p 622.66p 626.00p 3234993
06/01/2017 627.50p 639.00p 627.06p 636.50p 2968052
05/01/2017 626.50p 628.50p 621.00p 627.50p 3672420
04/01/2017 626.50p 630.50p 623.50p 626.50p 6841850
03/01/2017 631.00p 631.00p 622.75p 627.50p 3270922
30/12/2016 627.50p 633.72p 626.50p 629.50p 1386514
29/12/2016 621.50p 629.00p 619.50p 628.50p 2229353
28/12/2016 640.00p 640.00p 621.50p 622.50p 3384869
23/12/2016 634.50p 643.50p 634.50p 641.00p 1019636
22/12/2016 635.00p 636.00p 628.50p 636.00p 1704039
21/12/2016 634.50p 636.00p 628.00p 636.00p 3458912
20/12/2016 633.50p 637.00p 631.50p 634.50p 1790143
19/12/2016 634.00p 637.45p 631.00p 633.50p 2301980
16/12/2016 630.00p 634.50p 626.00p 629.00p 5075784
15/12/2016 623.00p 631.00p 617.50p 628.00p 4780989
14/12/2016 624.00p 625.81p 621.00p 624.00p 4901263
13/12/2016 608.50p 625.50p 606.00p 624.00p 3367308
12/12/2016 619.50p 620.50p 602.50p 608.50p 3965051
09/12/2016 617.00p 625.63p 616.61p 622.00p 2564289
08/12/2016 618.00p 624.50p 610.50p 617.00p 3882644
07/12/2016 600.00p 620.18p 599.50p 616.00p 5615821
06/12/2016 588.00p 600.25p 587.50p 597.00p 2278723
05/12/2016 585.50p 592.50p 583.50p 586.00p 2879744
02/12/2016 581.00p 593.50p 580.00p 587.00p 2351371
01/12/2016 588.00p 591.00p 576.50p 579.50p 3722486
30/11/2016 600.00p 608.00p 591.00p 591.50p 4700715
29/11/2016 594.00p 600.50p 593.50p 600.00p 3238208
28/11/2016 592.50p 600.00p 589.44p 597.50p 3111735
25/11/2016 594.00p 594.00p 589.00p 592.50p 1742623
24/11/2016 596.00p 596.63p 588.50p 591.50p 2150617
23/11/2016 600.00p 606.00p 591.50p 593.00p 2979027
22/11/2016 599.00p 604.00p 596.00p 598.50p 2588851
21/11/2016 604.00p 606.15p 590.50p 595.00p 3741527
18/11/2016 611.00p 615.50p 600.56p 603.50p 3425147
17/11/2016 592.50p 612.50p 587.00p 610.00p 4402433
16/11/2016 610.00p 610.00p 584.50p 592.50p 4540114
15/11/2016 597.00p 610.50p 596.50p 606.50p 4232845
14/11/2016 594.00p 594.50p 585.50p 587.50p 3354033
11/11/2016 583.00p 592.50p 582.00p 587.00p 2798863
10/11/2016 600.00p 610.65p 578.50p 581.00p 6082074
09/11/2016 580.00p 598.50p 577.50p 597.50p 4030724
08/11/2016 600.00p 604.77p 591.00p 596.50p 5172804
07/11/2016 601.00p 603.73p 590.50p 598.50p 2814211
04/11/2016 605.00p 606.00p 589.50p 590.50p 4369779
03/11/2016 583.00p 616.50p 582.30p 607.00p 8419910
02/11/2016 579.00p 588.50p 576.50p 585.00p 2789777
01/11/2016 589.00p 589.50p 579.50p 581.50p 2439332
31/10/2016 589.00p 589.00p 580.00p 585.50p 3623362
28/10/2016 576.50p 592.00p 566.42p 590.00p 5376315
27/10/2016 590.50p 590.50p 573.00p 578.00p 4328177
26/10/2016 603.00p 603.00p 587.18p 592.50p 2415838
25/10/2016 605.00p 607.82p 599.50p 601.50p 2183569
24/10/2016 605.00p 610.66p 597.75p 602.00p 2632321
21/10/2016 610.00p 611.00p 600.41p 602.50p 3674105
20/10/2016 600.00p 611.00p 599.00p 609.00p 2412270
19/10/2016 593.50p 603.50p 586.00p 602.00p 4465480
18/10/2016 586.50p 595.50p 586.50p 591.50p 3470266
17/10/2016 593.00p 596.00p 585.32p 585.50p 3204563
14/10/2016 597.00p 600.65p 592.00p 593.50p 2984748
13/10/2016 580.50p 595.50p 579.00p 595.50p 4463230
12/10/2016 589.00p 590.50p 580.68p 582.00p 3959559
11/10/2016 587.00p 599.00p 582.00p 589.50p 4818561
10/10/2016 592.00p 592.50p 582.00p 583.50p 3933035
07/10/2016 599.50p 599.50p 584.50p 587.00p 8913884
06/10/2016 610.50p 611.50p 595.94p 596.00p 5534550
05/10/2016 627.00p 630.50p 615.00p 615.50p 6201104
04/10/2016 632.00p 635.00p 623.00p 628.50p 5659990
03/10/2016 629.50p 632.50p 623.50p 629.00p 6692929
30/09/2016 625.50p 634.00p 618.00p 632.50p 3040057
29/09/2016 634.50p 635.25p 627.00p 629.50p 2067447
28/09/2016 628.00p 635.14p 628.00p 630.00p 1642636
27/09/2016 631.50p 631.50p 620.00p 627.00p 3152708
26/09/2016 635.00p 636.50p 625.00p 625.50p 2333692
23/09/2016 640.00p 644.43p 637.00p 638.00p 2721800
22/09/2016 632.00p 640.50p 627.00p 640.00p 2773583
21/09/2016 628.50p 634.50p 626.50p 627.00p 4357053
20/09/2016 620.50p 631.00p 619.00p 627.00p 3361564
19/09/2016 617.50p 624.00p 616.00p 619.50p 2405420
16/09/2016 618.50p 620.71p 615.00p 615.00p 6997882
15/09/2016 623.00p 623.00p 615.50p 618.50p 4865331
14/09/2016 630.00p 630.00p 622.00p 622.50p 3844179
13/09/2016 647.00p 648.00p 628.50p 628.50p 4941900
12/09/2016 646.00p 649.00p 634.50p 646.00p 2893492
09/09/2016 664.00p 666.74p 655.00p 656.00p 3099290
08/09/2016 662.50p 669.00p 659.50p 665.50p 2917533
07/09/2016 666.00p 667.00p 660.50p 663.00p 5774124
06/09/2016 667.00p 667.50p 661.50p 664.00p 2855221
05/09/2016 668.00p 669.34p 663.00p 667.50p 2627506
02/09/2016 676.00p 676.00p 662.50p 667.50p 6400667
01/09/2016 663.00p 682.50p 660.00p 673.50p 4716014
31/08/2016 662.00p 666.89p 658.50p 663.00p 3677472
30/08/2016 660.00p 666.00p 659.50p 660.00p 2424570
26/08/2016 660.00p 663.50p 659.50p 660.00p 2124375
25/08/2016 667.50p 667.50p 658.00p 660.50p 3605572
24/08/2016 661.50p 667.52p 658.07p 667.50p 3417870
23/08/2016 659.00p 666.00p 656.00p 661.50p 2228717
22/08/2016 650.00p 654.50p 647.00p 654.00p 2326745
19/08/2016 654.00p 654.00p 646.00p 649.00p 2888420
18/08/2016 653.00p 657.00p 651.62p 654.00p 2076129
17/08/2016 659.00p 659.50p 649.82p 651.50p 2772597
16/08/2016 664.50p 667.00p 655.94p 656.00p 2833016
15/08/2016 665.00p 667.18p 660.00p 665.00p 1774715
12/08/2016 650.50p 666.00p 649.50p 663.50p 2803759
11/08/2016 668.50p 669.50p 644.00p 651.00p 5749803
10/08/2016 664.00p 669.00p 657.00p 664.00p 2994240
09/08/2016 665.50p 667.50p 657.00p 665.00p 2768753
08/08/2016 670.50p 678.00p 663.50p 665.50p 2786474
05/08/2016 671.50p 671.50p 662.00p 669.00p 3322553
04/08/2016 657.50p 669.50p 646.00p 669.00p 6274213
03/08/2016 662.50p 663.00p 649.48p 650.50p 3987097
02/08/2016 663.00p 667.50p 656.52p 659.50p 4709565
01/08/2016 675.00p 679.50p 667.00p 671.50p 3350468
29/07/2016 665.00p 672.50p 662.50p 671.00p 4306180
28/07/2016 665.50p 669.00p 659.00p 662.50p 4743236
27/07/2016 659.50p 665.00p 659.00p 662.50p 6744875
26/07/2016 664.50p 665.16p 656.50p 658.00p 3603886
25/07/2016 654.00p 663.00p 649.50p 662.50p 3952343
22/07/2016 648.50p 655.50p 646.00p 652.00p 4156301
21/07/2016 654.50p 657.00p 646.50p 651.50p 7759149
20/07/2016 645.50p 658.50p 641.50p 653.50p 7454393
19/07/2016 629.00p 641.00p 621.50p 640.00p 5583725
18/07/2016 626.00p 631.00p 621.00p 628.00p 6957999
15/07/2016 624.50p 631.50p 618.00p 629.00p 5596209
14/07/2016 619.00p 627.50p 615.50p 624.50p 8880669
13/07/2016 613.50p 621.00p 546.73p 614.50p 6981890
12/07/2016 616.50p 630.00p 614.50p 618.50p 12455697

*Close Price adjusted for both dividends and splits