UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021511.40516.60508.40515.60515.602,618,180
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
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
10 Mar 2021511.80515.60494.10496.50496.502,641,694
09 Mar 2021507.00522.00507.00515.20515.204,406,149
08 Mar 2021506.40514.60501.00508.40508.402,523,832
05 Mar 2021510.00517.20505.80507.00507.002,359,171
04 Mar 2021497.20515.80495.80514.60514.603,357,271
03 Mar 2021496.00504.20491.50502.40502.403,158,398
02 Mar 2021496.40504.40490.30490.90490.903,314,251
01 Mar 2021494.70504.60492.50501.00501.002,560,727
26 Feb 2021509.00514.20483.70489.60489.606,492,060
25 Feb 2021517.20530.40516.20519.60519.604,241,961
24 Feb 2021495.00522.00493.20520.00520.005,332,645
23 Feb 2021475.40503.60475.40501.20501.204,773,475
22 Feb 2021458.50477.20454.10475.40475.402,247,725
19 Feb 2021461.30467.87457.30467.00467.004,194,649
18 Feb 2021463.90468.70456.80459.80459.802,672,135
17 Feb 2021467.80472.30463.10469.80469.801,653,664
16 Feb 2021474.30478.40463.60466.90466.901,768,364
15 Feb 2021462.40478.70460.80473.70473.701,750,438
12 Feb 2021459.50464.00455.80460.00460.001,755,374
11 Feb 2021466.30468.00457.80461.80461.801,567,638
10 Feb 2021464.30473.10461.60468.10468.104,255,495
09 Feb 2021456.70461.60450.80460.40460.402,215,326
08 Feb 2021461.30464.10451.30459.30459.305,148,733
05 Feb 2021443.90461.60442.40458.90458.905,130,844
04 Feb 2021440.10445.60434.97442.70442.702,463,021
03 Feb 2021447.60448.12439.50441.10441.102,489,670
02 Feb 2021441.70447.10435.10441.00441.003,119,579
01 Feb 2021449.30454.30438.90440.00440.002,591,773
29 Jan 2021459.30462.30446.40448.70448.704,375,463
28 Jan 2021458.70468.00443.40464.40464.405,237,050
27 Jan 2021441.20472.10438.00464.00464.007,198,345
26 Jan 2021429.20441.80424.42441.20441.203,466,597
25 Jan 2021442.80444.40426.00429.80429.803,212,257
22 Jan 2021440.40440.90432.60440.00440.003,760,022
21 Jan 2021450.70453.60433.90436.60436.606,938,464
20 Jan 2021449.30453.00441.90448.10448.102,545,046
19 Jan 2021455.90460.00445.20448.00448.002,507,364
18 Jan 2021448.60462.30448.00454.10454.101,951,246
15 Jan 2021452.10457.00445.50449.80449.802,327,791
14 Jan 2021445.10461.20445.10455.10455.1015,755,586
13 Jan 2021451.20456.30450.26453.00453.003,605,687
12 Jan 2021452.90460.70450.20452.50452.503,049,463
11 Jan 2021465.00466.50450.10452.00452.003,007,622
08 Jan 2021468.30474.00462.30465.10465.1021,273,885
07 Jan 2021484.70484.80465.40466.90466.903,055,116
07 Jan 20218.4 Dividend
06 Jan 2021472.20493.70467.40488.80480.403,991,598
05 Jan 2021461.70477.80459.10468.70460.653,331,197
04 Jan 2021497.40500.00471.60475.80467.6215,594,036
31 Dec 2020493.50494.70483.00489.00480.601,055,584
30 Dec 2020509.60512.40501.00501.20492.591,419,225
29 Dec 2020513.00524.20503.60508.20499.472,501,777
24 Dec 2020502.80506.00495.00504.00495.34639,125
23 Dec 2020490.00501.80479.90497.70489.152,765,095
22 Dec 2020475.80485.80471.20483.60475.293,745,093
21 Dec 2020465.90499.00439.90475.00466.844,009,158
18 Dec 2020493.20499.60477.60478.50470.286,209,621
17 Dec 2020501.60508.20495.70500.60492.001,497,303
16 Dec 2020498.10505.40495.50496.60488.074,936,738
15 Dec 2020482.60495.70477.20495.00486.492,366,972
14 Dec 2020480.00498.70477.50482.20473.916,503,794
11 Dec 2020496.60498.90472.60475.60467.433,828,915
10 Dec 2020505.00507.80492.40492.50484.042,698,762
09 Dec 2020492.60506.40491.30504.00495.342,853,987
08 Dec 2020493.20496.90488.40494.10485.612,537,120
07 Dec 2020502.60508.60489.00496.60488.075,020,465
04 Dec 2020495.30516.20491.00510.00501.245,562,284
03 Dec 2020486.40496.00483.00496.00487.482,958,753
02 Dec 2020480.00490.40478.60490.40481.972,994,541
01 Dec 2020471.30490.00469.40486.50478.143,103,374
30 Nov 2020467.30477.50462.90471.70463.596,037,344
27 Nov 2020475.20479.10462.50470.10462.024,999,539
26 Nov 2020484.80484.80472.60476.20468.022,449,801
25 Nov 2020489.90489.90470.40485.80477.452,544,959
24 Nov 2020473.70489.30470.07489.30480.893,177,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...