UK Markets close in 6 hrs 24 mins

British Land Company Plc (BLND.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
514.00-5.60 (-1.08%)
As of 9:50AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021519.80521.20511.60514.00514.00114,381
02 Aug 2021514.00523.60512.00519.60519.601,458,405
30 Jul 2021509.80522.60508.80510.60510.605,515,601
29 Jul 2021513.60517.60504.60515.40515.403,134,741
28 Jul 2021506.60517.00506.60512.00512.001,448,606
27 Jul 2021506.80508.80499.20506.80506.802,876,339
26 Jul 2021500.80509.80497.20508.80508.801,267,940
23 Jul 2021508.40515.40501.00504.20504.201,716,857
22 Jul 2021511.80517.80502.00506.00506.002,881,561
21 Jul 2021493.20511.80492.50509.00509.003,294,541
20 Jul 2021485.10494.20482.00489.50489.502,725,433
19 Jul 2021489.80492.12476.25482.50482.502,903,887
16 Jul 2021500.80505.00493.90498.50498.501,627,437
15 Jul 2021503.00504.00495.00496.90496.901,467,332
14 Jul 2021508.80508.80501.40503.80503.801,333,405
13 Jul 20215.245.275.125.125.122,043,001
12 Jul 2021516.80523.25505.40519.80519.801,474,723
09 Jul 2021501.00516.80500.80515.20515.202,473,418
08 Jul 2021500.40505.00494.85500.00500.002,281,963
07 Jul 2021502.60514.00501.65505.00505.002,005,833
06 Jul 2021508.20513.40497.30501.20501.203,023,598
05 Jul 2021517.00523.80515.20522.20522.20995,517
02 Jul 2021510.00517.80507.40514.60514.601,768,677
01 Jul 2021497.70507.00496.60505.80505.801,923,567
30 Jun 2021491.80500.40485.40494.90494.901,932,856
29 Jun 2021498.10507.20493.30493.40493.401,164,559
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021486.70493.50484.60493.50493.501,793,379
18 Jun 2021507.60507.60487.46488.90488.906,686,637
17 Jun 2021498.30508.00498.30507.00507.001,791,512
16 Jun 2021505.00508.40497.00502.20502.202,054,262
15 Jun 2021516.20517.19503.00505.40505.401,965,249
14 Jun 2021509.00518.60507.80514.80514.803,444,479
11 Jun 2021507.80513.60504.20510.20510.201,473,855
10 Jun 2021518.60519.00504.80507.20507.202,658,313
09 Jun 2021524.00526.40514.80518.00518.002,892,684
08 Jun 2021519.60528.46518.20525.80525.801,708,645
07 Jun 2021511.80519.40507.00519.00519.001,488,646
04 Jun 2021514.00518.80512.80514.00514.001,091,019
03 Jun 2021526.80527.40514.00516.00516.001,760,908
02 Jun 2021514.00524.80514.00524.80524.802,032,209
01 Jun 2021510.00519.60510.00512.80512.802,090,882
28 May 2021509.40515.20499.60510.00510.002,811,306
27 May 2021497.60515.03495.10507.20507.205,139,831
26 May 2021519.20520.00493.20500.60500.604,028,309
25 May 2021523.20527.00515.40519.60519.604,468,790
24 May 2021514.80521.00511.80520.20520.201,401,468
21 May 2021531.00531.66509.60512.60512.603,719,754
20 May 2021524.40531.40514.40530.20530.202,610,298
19 May 2021516.40523.80514.00518.60518.601,684,580
18 May 2021526.60526.60514.80522.40522.401,755,078
17 May 2021528.60537.00517.00518.40518.402,045,894
14 May 2021519.60526.40513.40526.20526.202,284,133
13 May 2021516.60518.40504.53515.80515.802,266,714
12 May 2021528.60531.40522.80523.20523.201,239,973
11 May 2021543.40544.00528.40529.60529.602,338,412
10 May 2021540.00548.00538.40544.80544.802,375,469
07 May 2021530.00537.00523.80535.80535.801,829,194
06 May 2021518.20529.80516.20528.60528.602,059,740
05 May 2021525.80529.40518.60520.80520.801,747,421
04 May 2021523.80537.80523.40523.80523.802,230,657
30 Apr 2021516.60522.00513.20518.40518.402,428,513
29 Apr 2021524.60529.60514.00518.60518.602,127,536
28 Apr 2021532.60537.00519.00523.40523.402,319,730
27 Apr 2021526.00531.40517.80529.20529.202,147,759
26 Apr 2021511.40529.40508.98527.20527.201,761,946
23 Apr 2021509.00512.60503.80510.00510.001,698,801
22 Apr 2021505.80514.20500.00511.40511.402,072,575
21 Apr 2021510.00514.80501.20502.00502.001,586,975
20 Apr 2021521.20526.10509.40510.00510.002,516,549
19 Apr 2021515.60522.00514.20521.40521.402,104,324
16 Apr 2021511.40516.60508.40515.60515.602,850,767
15 Apr 2021513.40515.04506.40511.20511.201,645,983
14 Apr 2021511.60514.40507.80511.60511.601,845,654
13 Apr 2021509.20513.80506.60509.40509.401,537,102
12 Apr 2021512.80513.60502.60508.20508.201,318,424
09 Apr 2021522.00524.40506.20512.40512.401,827,175
08 Apr 2021515.00522.77509.80519.60519.602,050,796
07 Apr 2021518.00527.80511.96518.20518.202,615,183
06 Apr 2021514.40520.60512.40514.40514.401,648,784
01 Apr 2021507.60517.20504.40509.60509.601,359,194
31 Mar 2021518.60523.40504.60504.80504.802,840,433
30 Mar 2021515.60527.00514.40522.00522.005,201,487
29 Mar 2021512.60514.74503.00511.60511.601,667,289
26 Mar 2021505.00514.74503.00510.60510.601,555,181
25 Mar 2021510.00512.80493.80505.40505.401,691,560
24 Mar 2021497.30514.20493.80514.20514.201,907,272
23 Mar 2021501.60509.80495.50501.00501.002,538,478
22 Mar 2021514.00516.32502.81506.20506.201,529,263
19 Mar 2021515.40520.01506.40518.00518.005,326,110
18 Mar 2021527.00533.00518.00518.00518.002,558,254
17 Mar 2021532.80533.60519.20525.80525.802,309,602
16 Mar 2021513.00532.00511.19532.00532.002,837,462
15 Mar 2021514.80520.20506.40508.60508.602,014,160
12 Mar 2021502.00513.60501.00510.00510.001,425,246
11 Mar 2021499.30506.60494.20505.00505.002,039,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...