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
17/03/2021 532.80p 533.60p 519.20p 525.80p 1943537
16/03/2021 513.00p 532.00p 511.19p 532.00p 2605072
15/03/2021 514.80p 520.20p 506.40p 508.60p 1775228
12/03/2021 502.00p 513.60p 501.00p 510.00p 1338558
11/03/2021 499.30p 506.60p 494.20p 505.00p 1919478
10/03/2021 511.80p 515.60p 494.10p 496.50p 2053495
09/03/2021 507.00p 522.00p 507.00p 515.20p 3126391
08/03/2021 506.40p 514.60p 501.00p 508.40p 2447219
05/03/2021 510.00p 517.20p 505.80p 507.00p 2238527
04/03/2021 497.20p 515.80p 495.80p 514.60p 3181940
03/03/2021 496.00p 504.20p 491.50p 502.40p 2850931
02/03/2021 496.40p 504.40p 490.30p 490.90p 2821031
01/03/2021 494.70p 504.60p 492.50p 501.00p 2365953
26/02/2021 509.00p 514.20p 483.70p 489.60p 4447366
25/02/2021 517.20p 530.40p 516.20p 519.60p 2726723
24/02/2021 495.00p 522.00p 493.20p 520.00p 3917964
23/02/2021 475.40p 503.60p 475.40p 501.20p 4158559
22/02/2021 458.50p 477.20p 454.10p 475.40p 2057708
19/02/2021 461.30p 467.87p 457.30p 467.00p 4041177
18/02/2021 463.90p 468.70p 456.80p 459.80p 2599473
17/02/2021 467.80p 472.30p 463.10p 469.80p 1599233
16/02/2021 474.30p 478.40p 463.60p 466.90p 1743817
15/02/2021 462.40p 478.70p 460.80p 473.70p 1680731
12/02/2021 459.50p 464.00p 455.80p 460.00p 1658806
11/02/2021 466.30p 468.00p 457.80p 461.80p 1453391
10/02/2021 464.30p 473.10p 461.60p 468.10p 2436172
09/02/2021 456.70p 461.60p 450.80p 460.40p 1881750
08/02/2021 461.30p 464.10p 451.30p 459.30p 2504821
05/02/2021 443.90p 461.60p 442.40p 458.90p 4745576
04/02/2021 440.10p 445.60p 434.97p 442.70p 2372127
03/02/2021 447.60p 448.12p 439.50p 441.10p 2090646
02/02/2021 441.70p 447.10p 435.10p 441.00p 2076737
01/02/2021 449.30p 454.30p 438.90p 440.00p 2434883
29/01/2021 459.30p 462.30p 446.40p 448.70p 4007566
28/01/2021 458.70p 468.00p 443.40p 464.40p 5198981
27/01/2021 441.20p 472.10p 438.00p 464.00p 5823343
26/01/2021 429.20p 441.80p 424.42p 441.20p 2226869
25/01/2021 442.80p 444.40p 426.00p 429.80p 2030102
22/01/2021 440.40p 440.90p 432.60p 440.00p 3618889
21/01/2021 450.70p 453.60p 433.90p 436.60p 2516942
20/01/2021 449.30p 453.00p 441.90p 448.10p 2368420
19/01/2021 455.90p 460.00p 445.20p 448.00p 2367034
18/01/2021 448.60p 462.30p 448.00p 454.10p 1244830
15/01/2021 452.10p 457.00p 445.50p 449.80p 2256956
14/01/2021 445.10p 461.20p 445.10p 455.10p 2673189
13/01/2021 451.20p 456.30p 450.26p 453.00p 2708933
12/01/2021 452.90p 460.70p 450.20p 452.50p 1974361
11/01/2021 465.00p 466.50p 450.10p 452.00p 2743194
08/01/2021 468.30p 474.00p 462.30p 465.10p 1936597
07/01/2021 484.70p 484.80p 465.40p 466.90p 2973800
06/01/2021 472.20p 493.70p 467.40p 488.80p 3397286
05/01/2021 461.70p 477.80p 459.10p 468.70p 3211780
04/01/2021 497.40p 500.00p 471.60p 475.80p 3048023
31/12/2020 493.50p 494.70p 483.00p 489.00p 1047961
30/12/2020 509.60p 512.40p 501.00p 501.20p 1391519
29/12/2020 513.00p 524.20p 503.60p 508.20p 2393422
28/12/2020 502.80p 506.00p 495.00p 504.00p 626326
24/12/2020 502.80p 506.00p 495.00p 504.00p 626326
23/12/2020 490.00p 501.80p 479.90p 497.70p 2174189
22/12/2020 475.80p 485.80p 471.20p 483.60p 2270062
21/12/2020 465.90p 476.80p 439.90p 475.00p 3713894
18/12/2020 493.20p 499.60p 477.60p 478.50p 5006801
17/12/2020 501.60p 508.20p 495.70p 500.60p 1439233
16/12/2020 498.10p 505.40p 495.50p 496.60p 2323603
15/12/2020 482.60p 495.70p 477.20p 495.00p 2279755
14/12/2020 480.00p 498.70p 477.50p 482.20p 2458902
11/12/2020 496.60p 498.90p 472.60p 475.60p 3722883
10/12/2020 505.00p 507.80p 492.40p 492.50p 2542622
09/12/2020 492.60p 506.40p 491.30p 504.00p 2780525
08/12/2020 493.20p 496.90p 488.40p 494.10p 2261444
07/12/2020 502.60p 508.60p 489.00p 496.60p 3376811
04/12/2020 495.30p 516.20p 491.00p 510.00p 4405496
03/12/2020 486.40p 496.00p 483.00p 496.00p 2612195
02/12/2020 480.00p 490.40p 478.60p 490.40p 2446804
01/12/2020 471.30p 490.00p 469.40p 486.50p 3017599
30/11/2020 467.30p 477.50p 462.90p 471.70p 5631286
27/11/2020 475.20p 479.10p 462.50p 470.10p 4051259
26/11/2020 484.80p 484.80p 472.60p 476.20p 2358525
25/11/2020 489.90p 489.90p 470.40p 485.80p 2507738
24/11/2020 473.70p 489.30p 470.07p 489.30p 3092201
23/11/2020 479.90p 484.80p 471.61p 474.20p 2102654
20/11/2020 473.30p 477.80p 468.50p 474.60p 2824626
19/11/2020 495.00p 498.30p 472.80p 480.10p 2711766
18/11/2020 506.40p 506.40p 487.00p 498.60p 4067884
17/11/2020 503.60p 512.60p 487.20p 511.00p 4133676
16/11/2020 475.00p 510.00p 470.10p 504.40p 4405568
13/11/2020 457.20p 477.70p 457.20p 474.60p 2866712
12/11/2020 459.90p 473.70p 456.50p 463.30p 3536891
10/11/2020 454.00p 490.40p 452.80p 464.90p 11012595
09/11/2020 375.70p 476.50p 375.70p 454.00p 11034614
06/11/2020 383.90p 390.31p 371.70p 372.40p 3443014
05/11/2020 375.20p 387.40p 372.90p 386.00p 2466033
04/11/2020 364.30p 376.30p 362.20p 374.60p 1981748
03/11/2020 354.90p 372.10p 353.29p 370.80p 2838281
02/11/2020 347.80p 351.67p 342.36p 351.20p 2469155
30/10/2020 342.10p 349.60p 339.00p 348.60p 2497613
29/10/2020 349.60p 355.20p 342.00p 346.80p 2878631
28/10/2020 356.90p 357.20p 336.30p 349.80p 3945083
27/10/2020 377.90p 381.40p 360.90p 365.00p 2901101
26/10/2020 374.80p 390.80p 374.70p 377.00p 3165634
23/10/2020 366.10p 382.00p 366.10p 380.20p 4200644
22/10/2020 367.20p 369.80p 354.70p 365.80p 2680946
21/10/2020 374.00p 376.60p 360.40p 368.20p 2416043
20/10/2020 363.20p 375.10p 356.00p 370.90p 2887064
19/10/2020 358.90p 367.80p 358.90p 364.50p 2446743
16/10/2020 363.80p 369.60p 354.90p 357.00p 2569791
15/10/2020 361.00p 362.90p 349.70p 362.50p 2220953
14/10/2020 356.90p 362.60p 346.78p 361.00p 2527805
13/10/2020 371.10p 375.50p 354.40p 355.60p 2747848
12/10/2020 378.30p 381.60p 372.90p 372.90p 2669575
09/10/2020 376.70p 390.92p 376.60p 378.60p 3817541
08/10/2020 361.40p 375.44p 360.20p 367.30p 2018636
07/10/2020 366.10p 371.60p 360.10p 360.10p 2435852
06/10/2020 352.00p 369.20p 351.80p 369.00p 3569175
05/10/2020 347.90p 356.80p 347.80p 352.50p 2527541
02/10/2020 337.70p 349.20p 334.90p 349.20p 2638140
01/10/2020 341.10p 342.30p 332.90p 340.40p 2667579
30/09/2020 330.60p 339.90p 325.90p 337.40p 2936243
29/09/2020 344.30p 346.90p 330.30p 331.10p 2820985
28/09/2020 328.00p 347.00p 325.80p 345.70p 3542603
25/09/2020 326.10p 326.50p 316.10p 322.00p 3938534
24/09/2020 328.10p 334.50p 322.60p 324.50p 3848071
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

*Close Price adjusted for both dividends and splits