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
23/12/2021 522.80p 527.02p 521.80p 523.00p 687230
22/12/2021 519.80p 523.83p 515.40p 520.60p 968781
21/12/2021 514.80p 518.20p 512.96p 518.20p 1848143
20/12/2021 510.20p 512.60p 504.40p 509.60p 2068151
17/12/2021 506.40p 519.80p 506.40p 519.00p 3320909
16/12/2021 518.00p 522.20p 505.80p 507.80p 1923564
15/12/2021 514.80p 518.60p 512.00p 515.20p 1841231
14/12/2021 504.80p 516.20p 504.80p 514.60p 2392653
13/12/2021 520.00p 522.15p 502.80p 503.00p 2642519
10/12/2021 520.80p 526.40p 519.00p 519.40p 1494793
09/12/2021 528.00p 528.00p 521.20p 522.60p 1194588
08/12/2021 525.60p 532.40p 520.00p 526.00p 3269974
07/12/2021 530.00p 534.00p 527.80p 527.80p 2804655
06/12/2021 522.60p 529.00p 521.00p 529.00p 2462350
03/12/2021 522.60p 523.40p 515.80p 517.60p 4140913
02/12/2021 511.40p 520.60p 509.40p 520.60p 2799732
01/12/2021 511.60p 521.20p 508.40p 518.20p 2196092
30/11/2021 517.80p 518.20p 501.80p 508.80p 7288086
29/11/2021 518.80p 531.40p 518.80p 521.40p 2979651
26/11/2021 520.40p 522.60p 508.40p 515.00p 3090034
25/11/2021 524.80p 539.20p 521.80p 537.60p 1497521
24/11/2021 523.60p 536.00p 523.00p 533.20p 1705775
23/11/2021 524.20p 530.40p 522.80p 524.20p 2959463
22/11/2021 529.80p 533.20p 526.40p 528.60p 1617448
19/11/2021 532.80p 535.00p 521.40p 528.80p 15563871
18/11/2021 524.40p 533.20p 521.20p 530.00p 4883075
17/11/2021 534.40p 538.40p 519.00p 523.00p 2181036
16/11/2021 521.00p 537.60p 521.00p 533.40p 3430696
15/11/2021 511.60p 522.40p 510.80p 517.40p 2751419
12/11/2021 514.80p 521.40p 507.60p 514.80p 3120710
11/11/2021 508.20p 518.00p 508.20p 515.80p 4005423
10/11/2021 505.40p 510.80p 503.20p 510.80p 1680405
09/11/2021 504.00p 511.00p 502.80p 506.00p 1105157
08/11/2021 517.00p 519.80p 505.14p 505.40p 1978846
05/11/2021 508.60p 518.20p 502.82p 517.80p 1887837
04/11/2021 495.30p 513.40p 494.97p 509.60p 4832502
03/11/2021 488.10p 493.50p 485.50p 493.50p 2626863
02/11/2021 495.00p 496.10p 488.58p 491.00p 1165404
01/11/2021 495.90p 501.60p 492.50p 495.10p 1719996
29/10/2021 489.20p 500.20p 486.90p 494.30p 2586788
28/10/2021 493.80p 495.30p 486.92p 492.40p 1142915
27/10/2021 491.40p 496.80p 489.20p 495.80p 1420496
26/10/2021 484.60p 497.10p 482.50p 491.40p 2420399
25/10/2021 487.00p 487.77p 483.69p 484.90p 1487637
22/10/2021 489.30p 489.80p 483.90p 487.30p 1890414
21/10/2021 483.60p 490.30p 481.77p 485.80p 3030453
20/10/2021 500.60p 501.20p 482.20p 485.20p 2606463
19/10/2021 499.20p 502.40p 495.10p 501.80p 1513640
18/10/2021 500.20p 502.10p 494.50p 496.70p 1390381
15/10/2021 494.20p 503.60p 494.03p 503.40p 2740103
14/10/2021 495.30p 495.30p 490.80p 492.30p 1447093
13/10/2021 492.70p 498.80p 489.37p 491.30p 2078540
12/10/2021 480.80p 493.20p 480.20p 493.20p 5770711
11/10/2021 488.80p 490.75p 482.70p 488.70p 1955444
08/10/2021 489.50p 493.50p 486.90p 492.60p 1839325
07/10/2021 490.40p 491.90p 486.30p 489.90p 1681627
06/10/2021 486.90p 488.00p 479.30p 482.90p 1708909
05/10/2021 490.00p 493.80p 487.10p 492.80p 1669641
04/10/2021 493.00p 495.40p 485.90p 486.50p 2445857
01/10/2021 491.00p 500.60p 484.30p 494.20p 2026631
30/09/2021 512.20p 514.40p 491.50p 495.20p 3701070
29/09/2021 507.60p 512.80p 506.20p 508.20p 2156694
28/09/2021 521.00p 521.80p 506.40p 506.40p 1987222
27/09/2021 503.60p 521.80p 496.00p 521.60p 2625343
24/09/2021 510.40p 510.95p 499.70p 501.20p 1288507
23/09/2021 514.00p 516.60p 508.20p 511.60p 1267128
22/09/2021 511.00p 512.80p 507.80p 510.40p 1258007
21/09/2021 503.00p 512.60p 501.00p 506.40p 2374797
20/09/2021 504.40p 508.00p 496.00p 502.00p 1436108
17/09/2021 517.60p 520.80p 510.20p 510.20p 4416569
16/09/2021 510.00p 515.80p 507.80p 513.80p 1359379
15/09/2021 517.60p 519.40p 505.40p 507.20p 1149926
14/09/2021 519.40p 524.60p 514.80p 517.60p 818917
13/09/2021 519.40p 523.40p 515.60p 519.60p 1366256
10/09/2021 526.00p 526.20p 513.20p 515.80p 1056755
09/09/2021 519.40p 525.20p 518.00p 523.20p 1786274
08/09/2021 535.00p 535.00p 521.80p 523.00p 1466493
07/09/2021 535.20p 541.40p 533.40p 536.60p 1048182
06/09/2021 544.60p 544.80p 534.95p 537.00p 844784
03/09/2021 544.60p 551.20p 541.20p 541.80p 1504923
02/09/2021 541.00p 543.80p 538.20p 543.00p 1079880
01/09/2021 536.00p 546.00p 535.20p 542.00p 1671619
31/08/2021 531.60p 535.40p 523.80p 530.20p 3107647
30/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
27/08/2021 527.60p 532.20p 525.20p 530.40p 1082908
26/08/2021 525.80p 533.40p 524.60p 528.60p 1409271
25/08/2021 523.20p 532.20p 520.80p 528.80p 1240542
24/08/2021 523.80p 525.20p 514.20p 520.40p 860169
23/08/2021 526.60p 528.40p 516.60p 520.00p 968785
20/08/2021 516.60p 525.20p 512.40p 521.60p 1076879
19/08/2021 516.60p 521.40p 509.60p 514.60p 1315140
18/08/2021 522.20p 526.80p 515.00p 522.80p 1257028
17/08/2021 527.40p 529.60p 520.60p 521.20p 2335616
16/08/2021 532.00p 536.80p 528.60p 532.00p 1260468
13/08/2021 525.80p 535.40p 524.20p 532.40p 948987
12/08/2021 529.80p 534.80p 525.20p 526.40p 1517626
11/08/2021 517.20p 532.60p 517.20p 528.80p 2714531
10/08/2021 515.40p 519.40p 509.80p 517.80p 1320583
09/08/2021 524.20p 525.00p 515.80p 515.80p 1260959
06/08/2021 526.20p 527.20p 517.00p 527.20p 1081222
05/08/2021 512.00p 526.20p 510.92p 526.20p 2664986
04/08/2021 512.20p 518.80p 511.20p 513.60p 1013732
03/08/2021 519.80p 521.20p 508.60p 510.60p 1159560
02/08/2021 514.00p 523.60p 512.00p 519.60p 1184813
30/07/2021 509.80p 522.60p 508.80p 510.60p 4368415
29/07/2021 513.60p 517.60p 504.60p 515.40p 2732919
28/07/2021 506.60p 517.00p 506.60p 512.00p 1374108
27/07/2021 506.80p 508.80p 499.20p 506.80p 2818650
26/07/2021 500.80p 509.80p 497.20p 508.80p 1253007
23/07/2021 508.40p 515.40p 501.00p 504.20p 1524463
22/07/2021 511.80p 517.80p 502.00p 506.00p 2692774
21/07/2021 493.20p 511.80p 492.50p 509.00p 3098120
20/07/2021 485.10p 494.20p 482.00p 489.50p 2037788
19/07/2021 489.80p 492.12p 476.25p 482.50p 2368021
16/07/2021 500.80p 505.00p 493.90p 498.50p 1553260
15/07/2021 503.00p 504.00p 495.00p 496.90p 1414697
14/07/2021 508.80p 508.80p 501.40p 503.80p 1258929
13/07/2021 523.80p 526.80p 511.60p 511.60p 1722316
12/07/2021 516.80p 523.25p 505.40p 519.80p 1294171
09/07/2021 501.00p 516.80p 500.80p 515.20p 1892683
08/07/2021 500.40p 505.00p 494.85p 500.00p 2220630
07/07/2021 502.60p 514.00p 501.65p 505.00p 1714656
06/07/2021 508.20p 513.40p 497.30p 501.20p 2706833
05/07/2021 517.00p 523.80p 515.20p 522.20p 949640
02/07/2021 510.00p 517.80p 507.40p 514.60p 1428297
01/07/2021 497.70p 507.00p 496.60p 505.80p 1601927
30/06/2021 491.80p 500.40p 485.40p 494.90p 1778795
29/06/2021 498.10p 507.20p 493.30p 493.40p 1099856
28/06/2021 517.60p 523.40p 498.20p 498.20p 1767909
25/06/2021 516.20p 521.40p 505.80p 518.80p 2019055
24/06/2021 513.40p 515.00p 502.20p 513.80p 3456169
23/06/2021 518.60p 525.80p 514.60p 518.80p 2471212
22/06/2021 506.80p 523.20p 502.60p 516.80p 3415448
21/06/2021 486.70p 493.50p 484.60p 493.50p 1619110
18/06/2021 507.60p 507.60p 487.46p 488.90p 5970370
17/06/2021 498.30p 508.00p 498.30p 507.00p 1719983
16/06/2021 505.00p 508.40p 497.00p 502.20p 1936376
15/06/2021 516.20p 517.19p 503.00p 505.40p 1846487
14/06/2021 509.00p 518.60p 507.80p 514.80p 1412113
11/06/2021 507.80p 513.60p 504.20p 510.20p 1289594
10/06/2021 518.60p 519.00p 504.80p 507.20p 1811881
09/06/2021 524.00p 526.40p 514.80p 518.00p 2068957
08/06/2021 519.60p 528.46p 518.20p 525.80p 1529571
07/06/2021 511.80p 519.40p 507.00p 519.00p 1201911
04/06/2021 514.00p 518.80p 512.80p 514.00p 924230
03/06/2021 526.80p 527.40p 514.00p 516.00p 1657243
02/06/2021 514.00p 524.80p 514.00p 524.80p 1980653
01/06/2021 510.00p 519.60p 510.00p 512.80p 1585996
31/05/2021 509.40p 515.20p 499.60p 510.00p 2302653
28/05/2021 509.40p 515.20p 499.60p 510.00p 2302653
27/05/2021 497.60p 515.03p 495.10p 507.20p 4636851
26/05/2021 519.20p 520.00p 493.20p 500.60p 3244303
25/05/2021 523.20p 527.00p 515.40p 519.60p 3654292
24/05/2021 514.80p 521.00p 511.80p 520.20p 1281620
21/05/2021 531.00p 531.66p 509.60p 512.60p 2782162
20/05/2021 524.40p 531.40p 514.40p 530.20p 2395940
19/05/2021 516.40p 523.80p 514.00p 518.60p 1615524
18/05/2021 526.60p 526.60p 514.80p 522.40p 1379102
17/05/2021 528.60p 537.00p 517.00p 518.40p 1727414
14/05/2021 519.60p 526.40p 513.40p 526.20p 1826035
13/05/2021 516.60p 517.00p 504.53p 515.80p 1994606
12/05/2021 528.60p 531.40p 522.80p 523.20p 1104428
11/05/2021 543.40p 544.00p 528.40p 529.60p 2221703
10/05/2021 540.00p 548.00p 538.40p 544.80p 2258851
07/05/2021 530.00p 537.00p 523.80p 535.80p 1471094
06/05/2021 518.20p 529.80p 516.20p 528.60p 1681560
05/05/2021 525.80p 529.40p 518.60p 520.80p 1624705
04/05/2021 523.80p 537.80p 523.40p 523.80p 2110424
03/05/2021 516.60p 522.00p 513.20p 518.40p 2253981
30/04/2021 516.60p 522.00p 513.20p 518.40p 2253981
29/04/2021 524.60p 529.60p 514.00p 518.60p 1779170
28/04/2021 532.60p 537.00p 519.00p 523.40p 2220684
27/04/2021 526.00p 531.40p 517.80p 529.20p 1959526
26/04/2021 511.40p 529.40p 508.98p 527.20p 1667329
23/04/2021 509.00p 512.60p 503.80p 510.00p 1621454
22/04/2021 505.80p 514.20p 500.00p 511.40p 1866529
21/04/2021 510.00p 514.80p 501.20p 502.00p 1367649
20/04/2021 521.20p 526.10p 509.40p 510.00p 1930438
19/04/2021 515.60p 522.00p 514.20p 521.40p 1880696
16/04/2021 511.40p 516.60p 508.40p 515.60p 2618180
15/04/2021 513.40p 515.04p 506.40p 511.20p 1500145
14/04/2021 511.60p 514.40p 507.80p 511.60p 1788295
13/04/2021 509.20p 513.80p 506.60p 509.40p 1468463
12/04/2021 512.80p 513.60p 502.60p 508.20p 1189155
09/04/2021 522.00p 524.40p 506.20p 512.40p 1604120
08/04/2021 515.00p 522.77p 509.80p 519.60p 1901367
07/04/2021 518.00p 527.80p 511.96p 518.20p 1927566
06/04/2021 514.40p 520.60p 512.40p 514.40p 1426843
02/04/2021 507.60p 517.20p 504.40p 509.60p 1284121
01/04/2021 507.60p 517.20p 504.40p 509.60p 1284121
31/03/2021 518.60p 523.40p 504.60p 504.80p 2668506
30/03/2021 515.60p 527.00p 514.40p 522.00p 1668066
29/03/2021 512.60p 513.08p 505.60p 511.60p 1578844
26/03/2021 505.00p 514.74p 503.00p 510.60p 1491914
25/03/2021 510.00p 512.80p 493.80p 505.40p 1636609
24/03/2021 497.30p 514.20p 493.80p 514.20p 1825425
23/03/2021 501.60p 509.80p 495.50p 501.00p 2352274
22/03/2021 514.00p 516.32p 502.81p 506.20p 1392505
19/03/2021 515.40p 520.01p 506.40p 518.00p 5132860
18/03/2021 527.00p 533.00p 518.00p 518.00p 2323642

*Close Price adjusted for both dividends and splits