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
13/05/2013 627.00p 627.00p 618.00p 621.00p 2833152
10/05/2013 622.50p 628.00p 621.50p 625.50p 2118482
09/05/2013 615.00p 625.50p 613.50p 623.50p 2798326
08/05/2013 612.50p 621.00p 608.00p 618.00p 2914415
07/05/2013 604.00p 613.50p 600.00p 612.50p 4397852
03/05/2013 592.50p 598.50p 590.50p 598.00p 2982082
02/05/2013 592.00p 594.00p 586.50p 592.00p 3236793
01/05/2013 596.00p 600.00p 590.00p 592.50p 1639327
30/04/2013 605.50p 606.50p 589.00p 594.50p 3876268
29/04/2013 595.00p 603.00p 592.00p 601.00p 3210312
26/04/2013 588.50p 594.00p 587.50p 594.00p 2760088
25/04/2013 590.00p 592.00p 586.50p 591.50p 2167487
24/04/2013 587.00p 590.29p 586.00p 590.00p 2468269
23/04/2013 582.00p 590.11p 581.00p 587.50p 3336352
22/04/2013 578.00p 584.50p 574.00p 581.00p 2488343
19/04/2013 575.50p 575.50p 569.50p 572.50p 3110346
18/04/2013 577.00p 579.50p 570.00p 572.00p 3261602
17/04/2013 585.50p 586.57p 571.50p 574.00p 5061497
16/04/2013 576.50p 586.00p 575.50p 582.00p 3082765
15/04/2013 583.00p 585.23p 577.02p 578.50p 2988298
12/04/2013 580.50p 587.65p 579.36p 586.00p 5319939
11/04/2013 574.00p 583.17p 572.50p 580.50p 6886968
10/04/2013 561.00p 575.50p 556.50p 572.50p 12817225
09/04/2013 552.50p 557.00p 549.50p 556.50p 3249415
08/04/2013 548.00p 549.50p 544.00p 549.50p 2228157
05/04/2013 556.50p 558.00p 543.00p 544.00p 4453695
04/04/2013 550.00p 556.50p 549.50p 554.50p 4339462
03/04/2013 551.00p 551.00p 546.00p 548.00p 2690792
02/04/2013 554.50p 554.50p 543.50p 550.00p 3667055
28/03/2013 541.50p 545.00p 541.00p 543.50p 4744207
27/03/2013 550.00p 550.00p 536.00p 540.00p 3231379
26/03/2013 550.00p 552.78p 547.00p 549.50p 3194596
25/03/2013 554.00p 555.18p 542.00p 547.00p 3396792
22/03/2013 551.00p 556.93p 551.00p 554.00p 3067870
21/03/2013 553.00p 553.50p 548.00p 551.50p 4415749
20/03/2013 551.00p 554.00p 545.00p 552.50p 4060224
19/03/2013 550.00p 551.00p 544.00p 545.00p 4354166
18/03/2013 544.50p 553.00p 543.50p 549.50p 7645147
15/03/2013 558.00p 561.00p 554.50p 555.00p 7657850
14/03/2013 558.00p 560.50p 557.00p 558.50p 4594812
13/03/2013 555.50p 559.00p 549.00p 559.00p 6681396
12/03/2013 567.50p 580.50p 553.50p 555.00p 15309399
11/03/2013 585.50p 585.50p 578.50p 580.50p 1662277
08/03/2013 584.50p 586.50p 582.00p 584.50p 1394879
07/03/2013 578.00p 585.00p 578.00p 582.50p 1886802
06/03/2013 582.50p 585.00p 575.00p 577.50p 1834424
05/03/2013 574.50p 584.00p 574.50p 583.50p 1901773
04/03/2013 573.50p 578.00p 570.00p 572.50p 1669597
01/03/2013 566.00p 575.50p 566.00p 574.00p 2127257
28/02/2013 563.50p 569.00p 560.00p 567.50p 5223582
27/02/2013 563.50p 563.50p 556.00p 560.00p 4117328
26/02/2013 560.00p 567.00p 557.00p 561.00p 3147008
25/02/2013 575.50p 577.66p 563.50p 567.00p 3792332
22/02/2013 577.50p 580.50p 575.00p 579.00p 1690326
21/02/2013 579.00p 582.50p 573.50p 575.00p 2220146
20/02/2013 585.50p 588.00p 581.50p 582.50p 1922334
19/02/2013 582.00p 588.00p 580.50p 585.50p 2607971
18/02/2013 584.00p 584.00p 579.50p 582.00p 2319478
15/02/2013 581.50p 584.50p 580.00p 581.00p 2242451
14/02/2013 581.50p 584.50p 578.00p 580.50p 1927830
13/02/2013 578.50p 584.50p 575.00p 582.00p 1744188
12/02/2013 571.00p 578.56p 569.83p 578.50p 2170077
11/02/2013 565.50p 572.74p 561.50p 570.50p 1807747
08/02/2013 562.00p 570.00p 562.00p 567.50p 2244967
07/02/2013 565.00p 568.00p 560.50p 563.00p 2957224
06/02/2013 569.00p 573.50p 565.18p 567.00p 2085397
05/02/2013 560.50p 567.73p 560.50p 567.50p 2540043
04/02/2013 562.50p 565.50p 556.50p 561.00p 2511280
01/02/2013 563.00p 566.00p 560.00p 564.00p 3209576
31/01/2013 564.50p 568.00p 559.00p 562.00p 4533497
30/01/2013 565.00p 567.00p 561.78p 564.00p 2451705
29/01/2013 563.00p 568.51p 561.00p 563.50p 3573639
28/01/2013 562.50p 570.50p 562.50p 563.50p 2312665
25/01/2013 558.50p 565.00p 558.50p 564.50p 2148118
24/01/2013 558.00p 561.50p 556.00p 560.00p 2839948
23/01/2013 558.50p 563.00p 555.50p 560.00p 2468661
22/01/2013 564.00p 566.50p 558.50p 562.00p 2553409
21/01/2013 567.00p 571.20p 560.00p 566.50p 1684993
18/01/2013 565.50p 568.28p 559.85p 568.00p 3150903
17/01/2013 564.50p 565.66p 559.00p 564.00p 1820444
16/01/2013 569.00p 569.00p 559.36p 564.50p 3195070
15/01/2013 567.50p 570.50p 563.00p 568.00p 2248462
14/01/2013 570.00p 576.50p 562.50p 567.00p 2305970
11/01/2013 570.00p 574.50p 567.00p 569.50p 2012941
10/01/2013 567.00p 570.00p 562.50p 568.50p 1455267
09/01/2013 570.50p 574.18p 567.50p 568.50p 2609299
08/01/2013 576.00p 581.00p 571.00p 577.00p 2657610
07/01/2013 576.00p 578.92p 572.34p 576.50p 1589711
04/01/2013 573.00p 578.00p 572.50p 577.00p 1689307
03/01/2013 576.00p 578.50p 572.50p 573.50p 1734211
02/01/2013 569.00p 575.50p 563.50p 573.50p 2235937
31/12/2012 564.00p 566.50p 559.36p 562.00p 619341
28/12/2012 572.00p 574.00p 564.02p 569.00p 1255893
27/12/2012 569.00p 576.00p 568.63p 571.50p 1004197
24/12/2012 569.00p 574.00p 565.00p 569.00p 418340
21/12/2012 567.50p 570.00p 563.00p 568.00p 4187399
20/12/2012 566.50p 571.00p 565.12p 570.00p 1450324
19/12/2012 565.00p 571.00p 562.50p 567.50p 2782321
18/12/2012 560.50p 564.00p 557.00p 562.50p 2266771
17/12/2012 563.00p 563.00p 552.00p 559.00p 1599593
14/12/2012 560.00p 563.50p 557.68p 561.00p 1832548
13/12/2012 557.50p 560.50p 554.50p 559.00p 1954801
12/12/2012 560.50p 561.00p 553.50p 556.00p 2481663
11/12/2012 554.00p 559.00p 551.50p 558.50p 1370005
10/12/2012 556.00p 557.50p 552.72p 556.00p 1227260
07/12/2012 549.50p 555.72p 548.18p 555.00p 1520456
06/12/2012 555.00p 555.00p 547.50p 549.50p 1474990
05/12/2012 554.00p 554.00p 546.50p 553.00p 2647511
04/12/2012 555.50p 555.50p 551.00p 552.50p 2113618
03/12/2012 550.00p 555.35p 550.00p 554.00p 2008101
30/11/2012 545.00p 552.50p 542.50p 550.00p 4085651
29/11/2012 537.00p 544.00p 537.00p 543.00p 1836822
28/11/2012 541.00p 541.00p 535.50p 536.50p 2456040
27/11/2012 542.00p 544.57p 538.50p 540.50p 2096972
26/11/2012 540.50p 543.35p 535.00p 537.00p 2653164
23/11/2012 533.00p 536.00p 531.50p 535.00p 1739365
22/11/2012 530.00p 533.50p 527.00p 532.00p 1994633
21/11/2012 518.00p 527.00p 517.50p 524.00p 2596847
20/11/2012 513.50p 523.00p 510.50p 515.00p 1867277
19/11/2012 510.00p 515.00p 510.00p 515.00p 1581527
16/11/2012 514.00p 516.82p 506.00p 506.00p 2965483
15/11/2012 515.00p 519.50p 512.00p 515.50p 1514917
14/11/2012 522.50p 524.50p 517.00p 519.00p 1441096
13/11/2012 520.50p 524.55p 518.50p 524.50p 1630414
12/11/2012 520.00p 525.00p 518.50p 521.50p 1380776
09/11/2012 523.00p 524.50p 518.00p 520.50p 1983172
08/11/2012 530.00p 530.50p 524.00p 525.00p 2074869
07/11/2012 544.50p 544.50p 527.00p 529.00p 2090105
06/11/2012 536.00p 540.00p 534.50p 539.50p 1834545
05/11/2012 533.50p 534.72p 531.00p 534.00p 1527138
02/11/2012 533.00p 541.50p 533.00p 536.00p 1665634
01/11/2012 527.50p 535.00p 527.00p 533.50p 3403553
31/10/2012 535.50p 538.50p 528.50p 528.50p 2959171
30/10/2012 535.00p 536.50p 532.50p 535.00p 1700380
29/10/2012 531.50p 539.00p 530.00p 535.50p 1934251
26/10/2012 527.00p 533.00p 526.00p 531.50p 1495028
25/10/2012 529.50p 532.50p 527.00p 529.00p 2027017
24/10/2012 533.00p 533.00p 529.00p 531.50p 1715957
23/10/2012 536.00p 536.35p 527.50p 530.00p 1788199
22/10/2012 538.00p 539.00p 534.00p 535.50p 1540228
19/10/2012 535.00p 540.00p 534.00p 538.50p 2042920
18/10/2012 540.00p 540.00p 536.50p 538.50p 1735302
17/10/2012 541.00p 541.00p 536.21p 538.50p 2350891
16/10/2012 534.50p 541.00p 532.00p 538.00p 4422674
15/10/2012 522.50p 534.50p 521.50p 532.00p 3138413
12/10/2012 523.00p 527.50p 521.00p 522.00p 3226855
11/10/2012 512.50p 526.50p 512.00p 524.00p 4063217
10/10/2012 509.00p 513.50p 507.88p 510.50p 5389232
09/10/2012 515.00p 516.50p 508.00p 509.00p 3223204
08/10/2012 518.00p 521.00p 515.00p 516.00p 2519394
05/10/2012 517.50p 521.50p 512.00p 521.50p 4449134
04/10/2012 522.50p 525.00p 516.66p 521.50p 1504271
03/10/2012 518.50p 524.50p 518.46p 522.50p 1276668
02/10/2012 525.50p 530.50p 523.00p 525.50p 1782325
01/10/2012 521.00p 530.75p 521.00p 528.00p 2332944
28/09/2012 526.00p 528.50p 522.00p 522.00p 1821903
27/09/2012 527.50p 528.50p 519.50p 522.50p 2278671
26/09/2012 525.50p 529.50p 522.50p 526.00p 2221522
25/09/2012 526.00p 530.50p 523.50p 529.50p 2530253
24/09/2012 525.00p 528.50p 522.00p 524.50p 2073528
21/09/2012 533.50p 538.00p 526.00p 526.50p 5244515
20/09/2012 541.50p 542.00p 527.00p 532.50p 2489214
19/09/2012 546.50p 548.50p 540.00p 541.50p 1448105
18/09/2012 543.50p 547.00p 542.00p 543.50p 1746532
17/09/2012 546.50p 547.77p 543.50p 545.50p 2138665
14/09/2012 544.00p 550.00p 540.25p 547.50p 2240868
13/09/2012 539.00p 541.00p 533.85p 537.00p 1971666
12/09/2012 538.00p 541.00p 534.00p 540.00p 2087930
11/09/2012 536.00p 540.00p 534.50p 536.00p 1806826
10/09/2012 540.50p 544.00p 537.50p 537.50p 1291908
07/09/2012 539.00p 544.50p 538.50p 542.50p 1584781
06/09/2012 531.00p 540.70p 529.87p 539.50p 3139895
05/09/2012 526.50p 532.00p 524.14p 531.50p 3521428
04/09/2012 538.50p 539.50p 525.50p 527.00p 4861594
03/09/2012 540.50p 543.00p 537.00p 541.50p 1352085
31/08/2012 537.50p 543.50p 534.50p 539.50p 2364199
30/08/2012 534.00p 537.50p 532.50p 535.50p 1338383
29/08/2012 540.00p 540.00p 535.50p 536.00p 1576617
28/08/2012 535.50p 539.00p 533.00p 538.00p 1321011
24/08/2012 540.00p 540.00p 535.00p 538.00p 1261006
23/08/2012 543.00p 546.77p 535.00p 538.00p 2101645
22/08/2012 547.50p 548.50p 543.00p 544.50p 1476086
21/08/2012 546.50p 551.50p 543.00p 548.50p 1350036
20/08/2012 541.50p 548.00p 540.50p 543.50p 2196309
17/08/2012 544.50p 546.00p 537.00p 540.00p 1760651
16/08/2012 545.00p 549.50p 539.19p 541.00p 2020898
15/08/2012 544.00p 547.50p 543.00p 544.00p 1359373
14/08/2012 544.00p 546.50p 541.50p 542.00p 1626730
13/08/2012 541.50p 545.50p 538.31p 540.00p 1797445
10/08/2012 540.00p 548.85p 537.50p 539.00p 1805914
09/08/2012 551.00p 551.00p 541.00p 543.00p 1704180
08/08/2012 547.00p 549.56p 543.50p 549.50p 3671451
07/08/2012 551.00p 551.73p 542.50p 547.00p 1919997
06/08/2012 545.50p 554.50p 544.10p 547.50p 1645570
03/08/2012 543.50p 554.50p 541.00p 548.50p 1554507
02/08/2012 546.00p 550.70p 539.50p 541.00p 1839889
01/08/2012 536.50p 547.00p 536.50p 543.00p 2529697
31/07/2012 536.50p 542.00p 532.73p 534.50p 1685010
30/07/2012 536.50p 541.00p 534.50p 538.00p 1465739
27/07/2012 532.50p 537.00p 530.00p 536.50p 1821113

*Close Price adjusted for both dividends and splits