British Land Company Plc (BLND.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

369.20-0.80 (-0.22%)

At close: 4:35PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	368.60	372.10	360.40	369.20	369.20	2,286,253
06 Aug 2020	379.00	384.40	363.30	370.00	370.00	2,824,032
05 Aug 2020	377.80	383.50	370.61	380.20	380.20	3,456,723
04 Aug 2020	366.10	375.00	366.00	375.00	375.00	2,653,607
03 Aug 2020	366.50	366.50	350.80	365.50	365.50	2,714,037
31 Jul 2020	358.90	375.00	356.40	366.10	366.10	4,660,227
30 Jul 2020	363.40	364.10	350.50	357.50	357.50	2,878,311
29 Jul 2020	353.70	366.10	353.70	362.40	362.40	2,144,171
28 Jul 2020	351.30	356.60	350.00	355.30	355.30	2,689,854
27 Jul 2020	361.80	362.80	346.10	350.00	350.00	3,626,506
24 Jul 2020	365.00	366.30	356.10	358.50	358.50	2,019,098
23 Jul 2020	377.20	378.80	365.30	366.40	366.40	2,027,807
22 Jul 2020	371.40	384.20	371.40	375.50	375.50	3,991,894
21 Jul 2020	373.90	379.60	368.40	370.90	370.90	1,755,215
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	365.90	373.30	361.30	372.70	372.70	2,305,327
16 Jul 2020	378.90	381.40	367.60	368.90	368.90	3,010,726
15 Jul 2020	377.10	380.40	369.37	373.70	373.70	2,543,337
14 Jul 2020	381.60	382.90	372.97	377.50	377.50	1,867,192
13 Jul 2020	383.70	386.90	377.60	381.60	381.60	1,770,443
10 Jul 2020	373.80	379.60	372.18	378.30	378.30	2,527,401
09 Jul 2020	389.40	391.90	375.00	375.30	375.30	2,365,185
08 Jul 2020	383.00	387.20	376.45	386.20	386.20	2,288,755
07 Jul 2020	403.00	404.90	386.90	388.00	388.00	4,783,639
06 Jul 2020	397.50	407.50	397.50	402.50	402.50	4,127,532
03 Jul 2020	393.10	395.70	382.60	389.00	389.00	3,931,664
02 Jul 2020	389.50	396.30	385.16	393.10	393.10	3,048,192
01 Jul 2020	385.20	391.00	376.40	385.40	385.40	4,295,799
30 Jun 2020	385.40	389.90	380.20	386.40	386.40	4,683,464
29 Jun 2020	381.50	391.30	379.00	387.30	387.30	3,585,958
26 Jun 2020	393.10	394.80	381.40	383.50	383.50	3,684,874
25 Jun 2020	383.30	393.20	375.70	389.10	389.10	2,989,538
24 Jun 2020	399.90	405.60	384.10	384.30	384.30	5,830,968
23 Jun 2020	412.60	417.60	398.60	402.20	402.20	4,314,830
22 Jun 2020	402.10	413.40	399.30	408.80	408.80	3,913,836
19 Jun 2020	414.50	416.50	402.20	405.20	405.20	7,872,394
18 Jun 2020	417.40	420.00	408.40	412.70	412.70	2,561,379
17 Jun 2020	422.90	433.20	416.70	419.30	419.30	3,294,765
16 Jun 2020	424.00	431.40	415.60	421.50	421.50	4,096,996
15 Jun 2020	402.20	440.09	401.87	413.30	413.30	4,713,812
12 Jun 2020	396.70	421.90	392.10	412.90	412.90	5,824,790
11 Jun 2020	408.00	410.30	399.30	401.70	401.70	4,289,656
10 Jun 2020	439.20	450.00	416.40	418.00	418.00	6,602,445
09 Jun 2020	465.00	467.40	432.60	437.90	437.90	5,878,186
08 Jun 2020	458.90	476.70	456.80	463.50	463.50	5,266,849
05 Jun 2020	456.60	465.40	451.00	461.40	461.40	4,330,582
04 Jun 2020	443.50	455.00	433.70	451.70	451.70	7,267,279
03 Jun 2020	444.30	457.10	435.90	450.90	450.90	6,512,921
02 Jun 2020	410.00	447.00	406.10	441.00	441.00	7,355,304
01 Jun 2020	402.30	407.60	394.30	407.00	407.00	5,594,016
29 May 2020	394.90	412.80	386.20	407.30	407.30	11,683,427
28 May 2020	410.70	413.58	385.90	397.20	397.20	22,553,477
27 May 2020	384.00	418.80	378.90	408.00	408.00	7,978,052
26 May 2020	360.30	381.30	360.19	380.00	380.00	5,082,703
22 May 2020	349.40	356.40	344.27	348.00	348.00	6,792,104
21 May 2020	345.60	355.80	341.70	351.40	351.40	5,061,064
20 May 2020	354.00	355.80	338.80	346.90	346.90	3,659,906
19 May 2020	350.80	360.00	348.60	355.30	355.30	4,686,694
18 May 2020	343.10	349.90	333.30	347.60	347.60	5,564,950
15 May 2020	332.50	341.80	330.50	334.20	334.20	4,948,174
14 May 2020	329.40	333.60	310.70	330.30	330.30	8,850,382
13 May 2020	346.70	349.50	329.60	335.20	335.20	8,738,843
12 May 2020	379.00	379.00	340.10	343.90	343.90	15,170,807
11 May 2020	394.30	398.40	376.90	383.50	383.50	5,918,585
07 May 2020	376.20	389.10	371.50	389.00	389.00	6,342,884
06 May 2020	385.00	390.20	373.60	376.00	376.00	6,820,240
05 May 2020	390.00	392.30	377.83	382.80	382.80	3,656,776
04 May 2020	394.20	398.40	378.40	383.90	383.90	4,985,962
01 May 2020	399.20	404.30	393.05	395.30	395.30	4,911,330
30 Apr 2020	418.40	423.34	398.80	404.60	404.60	6,952,678
29 Apr 2020	399.40	420.90	398.90	420.90	420.90	3,584,190
28 Apr 2020	391.30	402.90	387.90	400.80	400.80	2,768,542
27 Apr 2020	385.00	400.40	382.80	386.80	386.80	3,123,919
24 Apr 2020	378.40	390.00	376.20	380.90	380.90	4,278,462
23 Apr 2020	383.90	390.30	379.00	385.00	385.00	8,851,236
22 Apr 2020	396.50	402.80	378.80	382.50	382.50	5,895,539
21 Apr 2020	388.60	400.40	378.30	390.50	390.50	7,879,588
20 Apr 2020	391.10	398.20	379.40	393.50	393.50	6,520,723
17 Apr 2020	385.30	397.00	382.00	389.50	389.50	9,346,503
16 Apr 2020	380.90	385.90	368.10	375.00	375.00	7,302,554
15 Apr 2020	397.10	398.60	375.60	379.10	379.10	6,347,016
14 Apr 2020	410.40	415.19	391.77	399.30	399.30	6,983,427
09 Apr 2020	391.70	413.20	390.30	410.20	410.20	9,086,876
08 Apr 2020	363.20	386.40	360.20	386.40	386.40	5,810,262
07 Apr 2020	345.30	377.90	340.86	370.00	370.00	10,438,515
06 Apr 2020	321.10	342.58	317.50	335.10	335.10	5,506,322
03 Apr 2020	316.60	318.80	309.40	314.50	314.50	5,917,744
02 Apr 2020	320.10	327.70	309.68	322.90	322.90	6,589,220
01 Apr 2020	321.10	328.70	311.60	313.80	313.80	5,788,940
31 Mar 2020	328.70	348.70	316.90	336.20	336.20	8,388,670
30 Mar 2020	342.00	348.70	316.60	325.20	325.20	5,819,101
27 Mar 2020	344.10	348.70	333.60	342.00	342.00	5,703,455
26 Mar 2020	356.30	357.50	339.20	354.60	354.60	8,127,280
26 Mar 2020	7.9825 Dividend
25 Mar 2020	385.10	393.80	348.60	368.50	360.52	5,972,169
24 Mar 2020	348.80	369.00	341.54	369.00	361.01	7,206,979
23 Mar 2020	343.70	361.30	337.00	337.00	329.70	10,900,759
20 Mar 2020	373.20	383.50	350.90	361.00	353.18	8,901,109
19 Mar 2020	346.70	374.88	330.10	359.30	351.52	10,208,902
18 Mar 2020	351.50	370.10	330.10	353.00	345.35	12,017,164
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

British Land Company Plc (BLND.L)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)