UK Markets closed
NIKKEI 225
29,683.37+40.67(+0.14%)HANG SENG
28,969.71+176.61(+0.61%)CRUDE OIL
63.04-0.09(-0.14%)
British Land Company Plc (BLND.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
515.60+4.40 (+0.86%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 511.40 | 516.60 | 508.40 | 515.60 | 515.60 | 2,618,180 |
| 15 Apr 2021 | - | - | - | - | - | - |
| 14 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | - | - | - | - | - | - |
| 09 Apr 2021 | 522.00 | 524.40 | 506.20 | 512.40 | 512.40 | 1,827,175 |
| 08 Apr 2021 | 515.00 | 522.77 | 509.80 | 519.60 | 519.60 | 2,050,796 |
| 07 Apr 2021 | 518.00 | 527.80 | 511.96 | 518.20 | 518.20 | 2,615,183 |
| 06 Apr 2021 | 514.40 | 520.60 | 512.40 | 514.40 | 514.40 | 1,648,784 |
| 01 Apr 2021 | 507.60 | 517.20 | 504.40 | 509.60 | 509.60 | 1,359,194 |
| 31 Mar 2021 | 518.60 | 523.40 | 504.60 | 504.80 | 504.80 | 2,840,433 |
| 30 Mar 2021 | 515.60 | 527.00 | 514.40 | 522.00 | 522.00 | 5,201,487 |
| 29 Mar 2021 | 512.60 | 514.74 | 503.00 | 511.60 | 511.60 | 1,667,289 |
| 26 Mar 2021 | 505.00 | 514.74 | 503.00 | 510.60 | 510.60 | 1,555,181 |
| 25 Mar 2021 | 510.00 | 512.80 | 493.80 | 505.40 | 505.40 | 1,691,560 |
| 24 Mar 2021 | 497.30 | 514.20 | 493.80 | 514.20 | 514.20 | 1,907,272 |
| 23 Mar 2021 | 501.60 | 509.80 | 495.50 | 501.00 | 501.00 | 2,538,478 |
| 22 Mar 2021 | 514.00 | 516.32 | 502.81 | 506.20 | 506.20 | 1,529,263 |
| 19 Mar 2021 | 515.40 | 520.01 | 506.40 | 518.00 | 518.00 | 5,326,110 |
| 18 Mar 2021 | 527.00 | 533.00 | 518.00 | 518.00 | 518.00 | 2,558,254 |
| 17 Mar 2021 | 532.80 | 533.60 | 519.20 | 525.80 | 525.80 | 2,309,602 |
| 16 Mar 2021 | 513.00 | 532.00 | 511.19 | 532.00 | 532.00 | 2,837,462 |
| 15 Mar 2021 | 514.80 | 520.20 | 506.40 | 508.60 | 508.60 | 2,014,160 |
| 12 Mar 2021 | 502.00 | 513.60 | 501.00 | 510.00 | 510.00 | 1,425,246 |
| 11 Mar 2021 | 499.30 | 506.60 | 494.20 | 505.00 | 505.00 | 2,039,247 |
| 10 Mar 2021 | 511.80 | 515.60 | 494.10 | 496.50 | 496.50 | 2,641,694 |
| 09 Mar 2021 | 507.00 | 522.00 | 507.00 | 515.20 | 515.20 | 4,406,149 |
| 08 Mar 2021 | 506.40 | 514.60 | 501.00 | 508.40 | 508.40 | 2,523,832 |
| 05 Mar 2021 | 510.00 | 517.20 | 505.80 | 507.00 | 507.00 | 2,359,171 |
| 04 Mar 2021 | 497.20 | 515.80 | 495.80 | 514.60 | 514.60 | 3,357,271 |
| 03 Mar 2021 | 496.00 | 504.20 | 491.50 | 502.40 | 502.40 | 3,158,398 |
| 02 Mar 2021 | 496.40 | 504.40 | 490.30 | 490.90 | 490.90 | 3,314,251 |
| 01 Mar 2021 | 494.70 | 504.60 | 492.50 | 501.00 | 501.00 | 2,560,727 |
| 26 Feb 2021 | 509.00 | 514.20 | 483.70 | 489.60 | 489.60 | 6,492,060 |
| 25 Feb 2021 | 517.20 | 530.40 | 516.20 | 519.60 | 519.60 | 4,241,961 |
| 24 Feb 2021 | 495.00 | 522.00 | 493.20 | 520.00 | 520.00 | 5,332,645 |
| 23 Feb 2021 | 475.40 | 503.60 | 475.40 | 501.20 | 501.20 | 4,773,475 |
| 22 Feb 2021 | 458.50 | 477.20 | 454.10 | 475.40 | 475.40 | 2,247,725 |
| 19 Feb 2021 | 461.30 | 467.87 | 457.30 | 467.00 | 467.00 | 4,194,649 |
| 18 Feb 2021 | 463.90 | 468.70 | 456.80 | 459.80 | 459.80 | 2,672,135 |
| 17 Feb 2021 | 467.80 | 472.30 | 463.10 | 469.80 | 469.80 | 1,653,664 |
| 16 Feb 2021 | 474.30 | 478.40 | 463.60 | 466.90 | 466.90 | 1,768,364 |
| 15 Feb 2021 | 462.40 | 478.70 | 460.80 | 473.70 | 473.70 | 1,750,438 |
| 12 Feb 2021 | 459.50 | 464.00 | 455.80 | 460.00 | 460.00 | 1,755,374 |
| 11 Feb 2021 | 466.30 | 468.00 | 457.80 | 461.80 | 461.80 | 1,567,638 |
| 10 Feb 2021 | 464.30 | 473.10 | 461.60 | 468.10 | 468.10 | 4,255,495 |
| 09 Feb 2021 | 456.70 | 461.60 | 450.80 | 460.40 | 460.40 | 2,215,326 |
| 08 Feb 2021 | 461.30 | 464.10 | 451.30 | 459.30 | 459.30 | 5,148,733 |
| 05 Feb 2021 | 443.90 | 461.60 | 442.40 | 458.90 | 458.90 | 5,130,844 |
| 04 Feb 2021 | 440.10 | 445.60 | 434.97 | 442.70 | 442.70 | 2,463,021 |
| 03 Feb 2021 | 447.60 | 448.12 | 439.50 | 441.10 | 441.10 | 2,489,670 |
| 02 Feb 2021 | 441.70 | 447.10 | 435.10 | 441.00 | 441.00 | 3,119,579 |
| 01 Feb 2021 | 449.30 | 454.30 | 438.90 | 440.00 | 440.00 | 2,591,773 |
| 29 Jan 2021 | 459.30 | 462.30 | 446.40 | 448.70 | 448.70 | 4,375,463 |
| 28 Jan 2021 | 458.70 | 468.00 | 443.40 | 464.40 | 464.40 | 5,237,050 |
| 27 Jan 2021 | 441.20 | 472.10 | 438.00 | 464.00 | 464.00 | 7,198,345 |
| 26 Jan 2021 | 429.20 | 441.80 | 424.42 | 441.20 | 441.20 | 3,466,597 |
| 25 Jan 2021 | 442.80 | 444.40 | 426.00 | 429.80 | 429.80 | 3,212,257 |
| 22 Jan 2021 | 440.40 | 440.90 | 432.60 | 440.00 | 440.00 | 3,760,022 |
| 21 Jan 2021 | 450.70 | 453.60 | 433.90 | 436.60 | 436.60 | 6,938,464 |
| 20 Jan 2021 | 449.30 | 453.00 | 441.90 | 448.10 | 448.10 | 2,545,046 |
| 19 Jan 2021 | 455.90 | 460.00 | 445.20 | 448.00 | 448.00 | 2,507,364 |
| 18 Jan 2021 | 448.60 | 462.30 | 448.00 | 454.10 | 454.10 | 1,951,246 |
| 15 Jan 2021 | 452.10 | 457.00 | 445.50 | 449.80 | 449.80 | 2,327,791 |
| 14 Jan 2021 | 445.10 | 461.20 | 445.10 | 455.10 | 455.10 | 15,755,586 |
| 13 Jan 2021 | 451.20 | 456.30 | 450.26 | 453.00 | 453.00 | 3,605,687 |
| 12 Jan 2021 | 452.90 | 460.70 | 450.20 | 452.50 | 452.50 | 3,049,463 |
| 11 Jan 2021 | 465.00 | 466.50 | 450.10 | 452.00 | 452.00 | 3,007,622 |
| 08 Jan 2021 | 468.30 | 474.00 | 462.30 | 465.10 | 465.10 | 21,273,885 |
| 07 Jan 2021 | 484.70 | 484.80 | 465.40 | 466.90 | 466.90 | 3,055,116 |
| 07 Jan 2021 | 8.4 Dividend | |||||
| 06 Jan 2021 | 472.20 | 493.70 | 467.40 | 488.80 | 480.40 | 3,991,598 |
| 05 Jan 2021 | 461.70 | 477.80 | 459.10 | 468.70 | 460.65 | 3,331,197 |
| 04 Jan 2021 | 497.40 | 500.00 | 471.60 | 475.80 | 467.62 | 15,594,036 |
| 31 Dec 2020 | 493.50 | 494.70 | 483.00 | 489.00 | 480.60 | 1,055,584 |
| 30 Dec 2020 | 509.60 | 512.40 | 501.00 | 501.20 | 492.59 | 1,419,225 |
| 29 Dec 2020 | 513.00 | 524.20 | 503.60 | 508.20 | 499.47 | 2,501,777 |
| 24 Dec 2020 | 502.80 | 506.00 | 495.00 | 504.00 | 495.34 | 639,125 |
| 23 Dec 2020 | 490.00 | 501.80 | 479.90 | 497.70 | 489.15 | 2,765,095 |
| 22 Dec 2020 | 475.80 | 485.80 | 471.20 | 483.60 | 475.29 | 3,745,093 |
| 21 Dec 2020 | 465.90 | 499.00 | 439.90 | 475.00 | 466.84 | 4,009,158 |
| 18 Dec 2020 | 493.20 | 499.60 | 477.60 | 478.50 | 470.28 | 6,209,621 |
| 17 Dec 2020 | 501.60 | 508.20 | 495.70 | 500.60 | 492.00 | 1,497,303 |
| 16 Dec 2020 | 498.10 | 505.40 | 495.50 | 496.60 | 488.07 | 4,936,738 |
| 15 Dec 2020 | 482.60 | 495.70 | 477.20 | 495.00 | 486.49 | 2,366,972 |
| 14 Dec 2020 | 480.00 | 498.70 | 477.50 | 482.20 | 473.91 | 6,503,794 |
| 11 Dec 2020 | 496.60 | 498.90 | 472.60 | 475.60 | 467.43 | 3,828,915 |
| 10 Dec 2020 | 505.00 | 507.80 | 492.40 | 492.50 | 484.04 | 2,698,762 |
| 09 Dec 2020 | 492.60 | 506.40 | 491.30 | 504.00 | 495.34 | 2,853,987 |
| 08 Dec 2020 | 493.20 | 496.90 | 488.40 | 494.10 | 485.61 | 2,537,120 |
| 07 Dec 2020 | 502.60 | 508.60 | 489.00 | 496.60 | 488.07 | 5,020,465 |
| 04 Dec 2020 | 495.30 | 516.20 | 491.00 | 510.00 | 501.24 | 5,562,284 |
| 03 Dec 2020 | 486.40 | 496.00 | 483.00 | 496.00 | 487.48 | 2,958,753 |
| 02 Dec 2020 | 480.00 | 490.40 | 478.60 | 490.40 | 481.97 | 2,994,541 |
| 01 Dec 2020 | 471.30 | 490.00 | 469.40 | 486.50 | 478.14 | 3,103,374 |
| 30 Nov 2020 | 467.30 | 477.50 | 462.90 | 471.70 | 463.59 | 6,037,344 |
| 27 Nov 2020 | 475.20 | 479.10 | 462.50 | 470.10 | 462.02 | 4,999,539 |
| 26 Nov 2020 | 484.80 | 484.80 | 472.60 | 476.20 | 468.02 | 2,449,801 |
| 25 Nov 2020 | 489.90 | 489.90 | 470.40 | 485.80 | 477.45 | 2,544,959 |
| 24 Nov 2020 | 473.70 | 489.30 | 470.07 | 489.30 | 480.89 | 3,177,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
