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
19/07/2023 334.50p 359.90p 334.50p 354.30p 6809300
18/07/2023 318.50p 326.30p 317.60p 324.80p 2573894
17/07/2023 322.80p 325.80p 318.90p 318.90p 1967957
14/07/2023 326.70p 328.60p 324.90p 325.90p 1851058
13/07/2023 326.10p 329.65p 323.80p 328.00p 3334258
12/07/2023 316.00p 327.70p 313.40p 323.70p 2533549
11/07/2023 310.10p 314.80p 306.20p 314.80p 2831865
10/07/2023 294.40p 304.70p 292.80p 303.20p 2725062
07/07/2023 302.60p 305.00p 298.50p 303.00p 1887690
06/07/2023 313.40p 315.00p 303.20p 303.20p 3391393
05/07/2023 313.20p 318.30p 311.20p 318.30p 2476248
04/07/2023 312.40p 320.81p 312.10p 318.80p 2012266
03/07/2023 305.00p 313.30p 304.00p 313.30p 2797834
30/06/2023 303.90p 307.00p 300.80p 302.80p 5277032
29/06/2023 304.80p 306.70p 298.10p 300.60p 2995912
28/06/2023 296.80p 309.30p 294.50p 303.90p 5694996
27/06/2023 298.10p 298.80p 292.70p 297.30p 3916098
26/06/2023 298.50p 299.70p 294.70p 297.50p 4079102
23/06/2023 307.00p 308.30p 297.40p 297.50p 2740267
22/06/2023 318.00p 321.10p 306.70p 308.40p 4973216
21/06/2023 333.50p 334.10p 324.40p 329.20p 3564403
20/06/2023 334.90p 339.10p 333.10p 335.90p 3150278
19/06/2023 337.10p 342.50p 335.10p 337.00p 2317031
16/06/2023 334.70p 345.70p 333.90p 343.00p 25416566
15/06/2023 336.00p 337.80p 331.40p 334.70p 3507174
14/06/2023 336.00p 339.20p 334.00p 334.70p 3192006
13/06/2023 345.90p 346.00p 333.00p 336.70p 2624710
12/06/2023 344.00p 351.10p 341.00p 343.90p 2432469
09/06/2023 348.00p 351.00p 345.50p 347.00p 3403883
08/06/2023 352.50p 354.60p 350.60p 351.00p 5023676
07/06/2023 355.50p 355.50p 351.00p 352.50p 2760544
06/06/2023 351.30p 357.50p 348.40p 356.40p 1973658
05/06/2023 358.30p 358.90p 351.10p 352.50p 1679158
02/06/2023 348.00p 356.70p 348.00p 355.30p 2167039
01/06/2023 345.80p 346.40p 340.80p 345.70p 2072958
31/05/2023 342.00p 345.00p 340.00p 343.00p 14836382
30/05/2023 345.60p 350.40p 342.90p 343.40p 2493579
26/05/2023 353.10p 353.76p 345.70p 345.70p 2793149
25/05/2023 356.60p 356.80p 350.40p 352.50p 2405149
24/05/2023 362.20p 363.90p 350.80p 356.60p 3174135
23/05/2023 355.90p 367.70p 354.70p 365.70p 3614193
22/05/2023 356.80p 358.00p 353.40p 356.40p 3234634
19/05/2023 346.90p 356.60p 346.90p 356.20p 2630331
18/05/2023 358.50p 361.70p 351.00p 351.00p 3827351
17/05/2023 376.20p 377.90p 346.30p 356.50p 8361561
16/05/2023 375.00p 381.30p 373.50p 377.90p 2668614
15/05/2023 372.90p 376.10p 370.96p 375.10p 2467228
12/05/2023 383.00p 383.60p 371.10p 371.10p 2684495
11/05/2023 386.00p 390.00p 378.80p 382.00p 1457849
10/05/2023 388.70p 388.70p 381.10p 385.70p 1563123
09/05/2023 394.00p 394.90p 383.80p 386.90p 3341459
05/05/2023 398.00p 400.70p 393.60p 398.30p 1145605
04/05/2023 391.40p 395.40p 386.20p 393.30p 5175740
03/05/2023 391.40p 394.50p 388.60p 393.60p 10382995
02/05/2023 398.80p 400.40p 392.00p 392.10p 3284272
28/04/2023 391.20p 400.20p 387.80p 400.20p 4035767
27/04/2023 386.00p 392.70p 383.00p 389.60p 1850486
26/04/2023 383.70p 389.50p 381.70p 388.90p 2636140
25/04/2023 387.10p 387.10p 380.30p 383.40p 1814995
24/04/2023 385.20p 388.80p 382.37p 388.80p 2018221
21/04/2023 386.40p 388.80p 383.00p 384.10p 2776394
20/04/2023 389.50p 389.90p 383.00p 386.00p 2540356
19/04/2023 389.90p 391.12p 380.70p 385.70p 2695453
18/04/2023 397.90p 399.10p 391.50p 391.50p 1863391
17/04/2023 395.90p 398.69p 393.60p 396.30p 828271
14/04/2023 392.00p 400.30p 389.90p 394.50p 1675921
13/04/2023 394.50p 394.50p 386.90p 388.90p 2399559
12/04/2023 390.40p 396.40p 389.10p 392.40p 2218521
11/04/2023 395.80p 397.20p 387.10p 389.70p 2025650
06/04/2023 381.90p 393.10p 381.82p 393.10p 1848196
05/04/2023 390.00p 390.40p 379.50p 382.30p 1554051
04/04/2023 391.10p 395.40p 388.00p 388.50p 2954471
03/04/2023 386.90p 393.40p 383.30p 390.10p 2215287
31/03/2023 389.90p 390.80p 384.00p 387.80p 3066186
30/03/2023 377.20p 390.90p 377.20p 388.50p 2218840
29/03/2023 366.20p 376.30p 364.50p 374.10p 3125571
28/03/2023 370.30p 371.30p 361.70p 363.60p 4530451
27/03/2023 369.80p 370.65p 363.00p 365.90p 2078941
24/03/2023 365.60p 366.40p 359.00p 366.10p 3369288
23/03/2023 375.00p 375.40p 364.10p 367.80p 4401926
22/03/2023 384.20p 384.40p 370.85p 375.00p 4625176
21/03/2023 403.50p 403.80p 398.90p 398.90p 1876360
20/03/2023 388.00p 400.70p 382.50p 399.80p 1377968
17/03/2023 399.60p 403.90p 390.30p 391.40p 5790128
16/03/2023 409.00p 413.00p 394.80p 399.90p 4261798
15/03/2023 410.90p 412.00p 400.80p 406.90p 4080293
14/03/2023 405.60p 416.20p 404.80p 411.00p 2271142
13/03/2023 410.00p 414.60p 396.10p 404.60p 3173174
10/03/2023 414.50p 420.34p 406.00p 409.70p 2615066
09/03/2023 432.60p 433.00p 419.20p 419.20p 2191643
08/03/2023 441.50p 522.29p 433.30p 433.60p 9612751
07/03/2023 451.10p 454.90p 443.30p 444.30p 1157399
06/03/2023 444.90p 453.60p 443.40p 453.60p 1981113
03/03/2023 443.60p 447.00p 442.89p 444.10p 2379491
02/03/2023 440.00p 445.06p 438.30p 442.90p 969040
01/03/2023 445.40p 446.50p 441.00p 441.90p 2015077
28/02/2023 443.90p 450.00p 442.60p 446.70p 3046528
27/02/2023 440.00p 446.90p 439.52p 446.30p 1423475
24/02/2023 439.10p 442.60p 436.40p 437.20p 1603523
23/02/2023 437.10p 440.10p 434.90p 438.80p 1085845
22/02/2023 438.70p 438.70p 431.88p 436.80p 1419021
21/02/2023 443.20p 444.20p 436.70p 439.30p 2089621
20/02/2023 449.60p 449.60p 442.20p 445.80p 788573
17/02/2023 444.20p 450.10p 440.50p 447.70p 3269059
16/02/2023 448.30p 452.20p 443.60p 448.10p 4983109
15/02/2023 448.40p 449.30p 444.30p 446.40p 1320539
14/02/2023 453.00p 455.70p 447.00p 447.70p 1270688
13/02/2023 452.30p 452.75p 448.90p 452.40p 830769
10/02/2023 453.00p 454.20p 445.10p 450.10p 1336891
09/02/2023 457.00p 461.68p 453.20p 455.30p 1165337
08/02/2023 453.40p 461.10p 452.00p 455.30p 1413939
07/02/2023 456.30p 458.06p 446.60p 452.10p 2390043
06/02/2023 465.60p 465.60p 449.40p 455.90p 1718668
03/02/2023 469.20p 470.10p 460.50p 466.90p 2315874
02/02/2023 451.20p 471.40p 450.79p 471.40p 3066320
01/02/2023 444.90p 449.70p 442.70p 446.60p 3086771
31/01/2023 440.00p 443.80p 438.70p 442.40p 2337736
30/01/2023 440.20p 442.40p 438.30p 442.40p 1053815
27/01/2023 439.50p 444.10p 438.93p 441.50p 1351251
26/01/2023 438.90p 442.80p 435.20p 439.10p 2524433
25/01/2023 436.00p 440.10p 433.30p 436.10p 1450957
24/01/2023 436.60p 438.90p 434.00p 435.90p 1069732
23/01/2023 435.00p 437.20p 431.40p 434.70p 1165264
20/01/2023 437.10p 438.10p 429.90p 433.80p 1545329
19/01/2023 440.40p 440.40p 430.07p 435.60p 1969308
18/01/2023 449.70p 454.10p 437.00p 437.00p 2603710
17/01/2023 440.10p 443.00p 436.80p 441.60p 1936749
16/01/2023 434.10p 441.30p 431.20p 440.50p 1711308
13/01/2023 433.00p 434.50p 428.40p 432.50p 1675325
12/01/2023 420.00p 433.60p 417.29p 430.90p 2345512
11/01/2023 413.20p 421.40p 410.00p 420.30p 2293275
10/01/2023 408.30p 412.40p 403.42p 410.20p 7807706
09/01/2023 415.00p 415.50p 406.90p 410.00p 2095049
06/01/2023 411.30p 411.30p 406.00p 410.20p 1471880
05/01/2023 412.10p 416.44p 408.60p 409.50p 2211746
04/01/2023 410.00p 416.30p 408.50p 412.80p 1793704
03/01/2023 398.00p 409.40p 397.07p 408.20p 2294844
30/12/2022 397.10p 400.30p 395.10p 395.10p 467056
29/12/2022 396.10p 398.30p 391.00p 398.30p 798256
28/12/2022 396.60p 400.60p 394.50p 396.00p 947962
23/12/2022 392.10p 398.60p 389.40p 394.10p 671595
22/12/2022 392.00p 395.00p 390.40p 391.70p 944844
21/12/2022 386.40p 394.40p 386.00p 393.10p 1104811
20/12/2022 385.60p 387.20p 377.30p 383.40p 1754038
19/12/2022 386.60p 391.60p 384.70p 388.50p 2130707
16/12/2022 400.10p 401.10p 381.90p 388.00p 4299301
15/12/2022 398.40p 405.20p 396.10p 400.30p 1854626
14/12/2022 396.80p 403.30p 393.50p 400.40p 2033292
13/12/2022 390.50p 401.90p 385.60p 395.30p 2643077
12/12/2022 394.70p 395.10p 383.00p 388.30p 1618230
09/12/2022 397.20p 398.90p 391.30p 396.60p 2400899
08/12/2022 399.70p 401.60p 387.60p 395.30p 18251480
07/12/2022 400.00p 403.50p 399.00p 400.10p 1757971
06/12/2022 401.20p 406.10p 397.90p 401.60p 2034591
05/12/2022 400.70p 406.30p 399.00p 401.20p 1385117
02/12/2022 399.60p 404.90p 396.00p 401.50p 2773530
01/12/2022 402.40p 405.10p 395.70p 397.00p 1955168
30/11/2022 407.20p 409.50p 389.30p 394.30p 5750208
29/11/2022 404.60p 412.30p 401.10p 404.70p 3282600
28/11/2022 405.60p 409.10p 402.50p 404.30p 2059206
25/11/2022 405.30p 406.60p 398.40p 405.70p 2504894
24/11/2022 405.20p 414.40p 403.40p 406.00p 1366618
23/11/2022 412.00p 417.20p 409.00p 415.00p 2972205
22/11/2022 407.70p 412.70p 404.85p 409.60p 2560738
21/11/2022 408.00p 412.90p 405.20p 407.60p 2295020
18/11/2022 400.80p 407.30p 396.00p 407.00p 15734990
17/11/2022 397.70p 400.70p 389.40p 399.50p 3370360
16/11/2022 397.70p 398.30p 384.80p 391.70p 2204962
15/11/2022 398.60p 402.60p 391.90p 396.10p 1849468
14/11/2022 405.10p 405.61p 396.20p 398.30p 1720901
11/11/2022 403.40p 417.50p 400.10p 403.10p 2090341
10/11/2022 380.10p 407.00p 375.70p 405.20p 2650783
09/11/2022 380.40p 383.10p 374.00p 382.00p 1668489
08/11/2022 378.10p 381.20p 374.97p 381.20p 2287295
07/11/2022 372.00p 382.70p 370.70p 380.20p 2569189
04/11/2022 366.40p 377.00p 364.50p 374.40p 5014457
03/11/2022 370.90p 373.10p 362.10p 368.50p 2652598
02/11/2022 373.90p 375.10p 365.40p 373.90p 2320753
01/11/2022 367.50p 376.80p 365.90p 372.50p 2631893
31/10/2022 365.70p 367.20p 360.30p 365.90p 2392908
28/10/2022 365.60p 365.60p 359.10p 364.90p 1462358
27/10/2022 364.50p 372.10p 361.60p 368.70p 2567835
26/10/2022 361.00p 366.90p 358.90p 364.50p 5783199
25/10/2022 351.00p 363.10p 346.90p 363.10p 3562159
24/10/2022 350.90p 353.90p 341.50p 350.00p 1975687
21/10/2022 343.10p 347.10p 335.70p 344.30p 2790025
20/10/2022 340.20p 350.30p 337.20p 346.70p 3466348
19/10/2022 349.90p 350.83p 337.55p 341.10p 2608972
18/10/2022 353.10p 357.00p 347.50p 348.80p 5123337
17/10/2022 333.90p 351.20p 333.00p 350.80p 3501188
14/10/2022 335.00p 341.70p 326.90p 333.50p 3323217
13/10/2022 321.20p 340.50p 318.20p 330.10p 2962993
12/10/2022 329.10p 330.40p 318.30p 324.80p 3842468
11/10/2022 333.80p 335.70p 328.70p 331.90p 1800818
10/10/2022 336.70p 343.80p 334.10p 335.50p 1932693
07/10/2022 341.00p 345.00p 336.70p 340.10p 1912750
06/10/2022 346.50p 347.00p 338.00p 341.80p 2180856
05/10/2022 353.50p 357.16p 337.20p 340.70p 2795852
04/10/2022 357.60p 363.90p 353.20p 354.50p 2532125
03/10/2022 347.60p 355.80p 345.59p 355.80p 3187274

*Close Price adjusted for both dividends and splits