BLND.L - British Land Company Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 592.60 | 596.20 | 587.40 | 588.00 | 588.00 | 3,570,286 |
| 16 Jan 2020 | 590.20 | 592.60 | 582.50 | 584.00 | 584.00 | 3,125,208 |
| 15 Jan 2020 | 584.00 | 588.80 | 580.20 | 588.80 | 588.80 | 2,334,665 |
| 14 Jan 2020 | 588.00 | 594.60 | 582.28 | 585.20 | 585.20 | 3,402,357 |
| 13 Jan 2020 | 590.60 | 597.36 | 585.40 | 587.40 | 587.40 | 2,728,511 |
| 10 Jan 2020 | 596.00 | 597.36 | 585.20 | 585.20 | 585.20 | 3,525,983 |
| 09 Jan 2020 | 604.60 | 606.80 | 592.40 | 592.60 | 592.60 | 5,023,925 |
| 08 Jan 2020 | 614.80 | 617.03 | 596.40 | 602.80 | 602.80 | 7,294,549 |
| 07 Jan 2020 | 615.40 | 622.40 | 614.60 | 618.60 | 618.60 | 2,083,309 |
| 06 Jan 2020 | 627.00 | 627.66 | 610.20 | 615.00 | 615.00 | 3,826,432 |
| 03 Jan 2020 | 625.00 | 630.00 | 622.40 | 629.80 | 629.80 | 1,756,368 |
| 02 Jan 2020 | 635.60 | 641.98 | 628.20 | 628.20 | 628.20 | 2,488,823 |
| 02 Jan 2020 | 7.9825 Dividend | |||||
| 31 Dec 2019 | 632.20 | 638.80 | 628.80 | 638.80 | 630.82 | 2,403,625 |
| 30 Dec 2019 | 631.00 | 636.63 | 626.63 | 636.00 | 628.05 | 5,432,218 |
| 27 Dec 2019 | 625.20 | 630.20 | 621.60 | 630.00 | 622.13 | 2,301,525 |
| 24 Dec 2019 | 616.20 | 620.20 | 613.60 | 620.00 | 612.25 | 701,030 |
| 23 Dec 2019 | 607.00 | 619.60 | 606.60 | 617.40 | 609.68 | 3,267,677 |
| 20 Dec 2019 | 615.00 | 615.03 | 603.60 | 604.00 | 596.45 | 5,257,572 |
| 19 Dec 2019 | 607.20 | 614.60 | 603.18 | 613.40 | 605.73 | 6,266,793 |
| 18 Dec 2019 | 604.00 | 606.00 | 596.00 | 602.80 | 595.27 | 3,386,148 |
| 17 Dec 2019 | 627.40 | 629.03 | 597.40 | 603.80 | 596.25 | 5,337,800 |
| 16 Dec 2019 | 629.40 | 637.00 | 625.60 | 631.00 | 623.11 | 4,964,015 |
| 13 Dec 2019 | 644.00 | 648.40 | 616.40 | 622.20 | 614.42 | 11,129,009 |
| 12 Dec 2019 | 605.20 | 605.80 | 591.86 | 598.20 | 590.72 | 3,573,021 |
| 11 Dec 2019 | 604.20 | 604.40 | 592.00 | 601.20 | 593.69 | 4,966,941 |
| 10 Dec 2019 | 609.40 | 612.60 | 601.60 | 604.20 | 596.65 | 3,452,399 |
| 09 Dec 2019 | 608.20 | 611.80 | 605.05 | 609.00 | 601.39 | 2,853,192 |
| 06 Dec 2019 | 599.00 | 607.80 | 596.42 | 607.00 | 599.41 | 4,060,706 |
| 05 Dec 2019 | 592.00 | 600.64 | 589.60 | 596.20 | 588.75 | 4,351,956 |
| 04 Dec 2019 | 570.80 | 585.60 | 569.80 | 585.60 | 578.28 | 4,649,854 |
| 03 Dec 2019 | 566.00 | 575.80 | 566.00 | 571.60 | 564.46 | 4,059,324 |
| 02 Dec 2019 | 576.00 | 579.80 | 565.80 | 566.40 | 559.32 | 3,586,174 |
| 29 Nov 2019 | 576.40 | 586.00 | 575.60 | 575.60 | 568.41 | 4,105,378 |
| 28 Nov 2019 | 581.60 | 588.80 | 578.60 | 582.20 | 574.92 | 3,199,843 |
| 27 Nov 2019 | 565.20 | 577.60 | 564.00 | 574.40 | 567.22 | 5,053,107 |
| 26 Nov 2019 | 561.00 | 565.40 | 556.60 | 561.00 | 553.99 | 9,413,384 |
| 25 Nov 2019 | 552.80 | 562.20 | 552.80 | 560.60 | 553.59 | 5,531,801 |
| 22 Nov 2019 | 550.20 | 555.20 | 548.60 | 553.40 | 546.48 | 4,282,031 |
| 21 Nov 2019 | 557.40 | 558.60 | 549.80 | 552.40 | 545.50 | 3,790,867 |
| 20 Nov 2019 | 564.20 | 565.20 | 558.60 | 560.40 | 553.40 | 3,282,565 |
| 19 Nov 2019 | 565.80 | 569.32 | 560.40 | 564.80 | 557.74 | 3,604,665 |
| 18 Nov 2019 | 556.00 | 566.80 | 555.07 | 562.00 | 554.98 | 3,702,725 |
| 15 Nov 2019 | 554.00 | 558.20 | 549.73 | 556.00 | 549.05 | 9,078,083 |
| 14 Nov 2019 | 564.40 | 568.00 | 553.80 | 553.80 | 546.88 | 4,304,517 |
| 13 Nov 2019 | 573.80 | 573.80 | 549.80 | 556.20 | 549.25 | 5,705,857 |
| 12 Nov 2019 | 571.00 | 579.60 | 570.00 | 575.20 | 568.01 | 4,016,861 |
| 11 Nov 2019 | 570.00 | 580.60 | 563.20 | 573.60 | 566.43 | 4,441,974 |
| 08 Nov 2019 | 579.40 | 585.60 | 571.40 | 573.00 | 565.84 | 3,874,242 |
| 07 Nov 2019 | 594.60 | 597.60 | 579.20 | 580.60 | 573.34 | 4,265,214 |
| 06 Nov 2019 | 600.00 | 601.40 | 586.20 | 592.60 | 585.19 | 4,848,701 |
| 05 Nov 2019 | 604.00 | 607.80 | 599.00 | 603.80 | 596.25 | 3,753,263 |
| 04 Nov 2019 | 607.20 | 613.40 | 601.00 | 602.80 | 595.27 | 3,490,447 |
| 01 Nov 2019 | 623.60 | 625.00 | 609.20 | 611.60 | 603.96 | 4,893,491 |
| 31 Oct 2019 | 624.20 | 630.00 | 620.60 | 620.60 | 612.84 | 5,044,361 |
| 30 Oct 2019 | 621.40 | 626.20 | 617.20 | 624.20 | 616.40 | 6,113,918 |
| 29 Oct 2019 | 618.40 | 623.80 | 612.20 | 620.40 | 612.65 | 4,102,349 |
| 28 Oct 2019 | 611.80 | 631.20 | 605.60 | 617.80 | 610.08 | 2,062,035 |
| 25 Oct 2019 | 628.40 | 631.20 | 605.20 | 614.00 | 606.33 | 4,036,495 |
| 24 Oct 2019 | 635.20 | 637.80 | 624.20 | 624.80 | 616.99 | 3,002,373 |
| 23 Oct 2019 | 632.40 | 639.06 | 629.00 | 630.40 | 622.52 | 6,007,948 |
| 22 Oct 2019 | 636.80 | 649.40 | 636.80 | 638.40 | 630.42 | 4,981,326 |
| 21 Oct 2019 | 634.00 | 642.40 | 628.76 | 638.20 | 630.22 | 7,546,806 |
| 18 Oct 2019 | 626.80 | 638.00 | 625.80 | 629.40 | 621.53 | 5,001,703 |
| 17 Oct 2019 | 614.80 | 649.00 | 611.00 | 630.20 | 622.32 | 9,134,190 |
| 16 Oct 2019 | 622.80 | 626.60 | 597.20 | 620.00 | 612.25 | 8,802,496 |
| 15 Oct 2019 | 592.20 | 649.00 | 592.20 | 623.00 | 615.21 | 10,501,413 |
| 14 Oct 2019 | 583.80 | 592.80 | 551.60 | 590.80 | 583.42 | 4,660,735 |
| 11 Oct 2019 | 550.60 | 592.00 | 550.60 | 591.00 | 583.61 | 7,283,562 |
| 10 Oct 2019 | 543.00 | 550.40 | 536.50 | 548.00 | 541.15 | 3,329,888 |
| 09 Oct 2019 | 544.20 | 545.40 | 537.26 | 541.40 | 534.63 | 3,252,551 |
| 08 Oct 2019 | 559.40 | 559.40 | 540.20 | 540.80 | 534.04 | 4,287,321 |
| 07 Oct 2019 | 552.80 | 556.60 | 547.60 | 556.60 | 549.64 | 2,311,540 |
| 04 Oct 2019 | 559.00 | 559.00 | 548.60 | 555.60 | 548.66 | 3,299,254 |
| 03 Oct 2019 | 549.60 | 556.00 | 542.00 | 554.40 | 547.47 | 4,768,593 |
| 03 Oct 2019 | 7.9825 Dividend | |||||
| 02 Oct 2019 | 580.00 | 582.41 | 560.20 | 560.20 | 545.32 | 4,383,978 |
| 01 Oct 2019 | 584.80 | 588.22 | 578.00 | 581.40 | 565.95 | 4,075,957 |
| 30 Sep 2019 | 583.80 | 588.64 | 580.20 | 584.80 | 569.26 | 3,352,299 |
| 27 Sep 2019 | 576.20 | 581.60 | 570.60 | 581.60 | 566.15 | 2,863,646 |
| 26 Sep 2019 | 567.20 | 577.80 | 564.00 | 573.60 | 558.36 | 2,673,237 |
| 25 Sep 2019 | 564.40 | 568.40 | 559.20 | 568.40 | 553.30 | 2,576,389 |
| 24 Sep 2019 | 567.00 | 571.20 | 562.80 | 562.80 | 547.85 | 2,936,075 |
| 23 Sep 2019 | 563.60 | 566.80 | 552.00 | 564.60 | 549.60 | 6,615,012 |
| 20 Sep 2019 | 558.80 | 570.60 | 558.80 | 565.00 | 549.99 | 11,572,771 |
| 19 Sep 2019 | 565.20 | 567.60 | 556.80 | 558.40 | 543.56 | 3,801,710 |
| 18 Sep 2019 | 565.40 | 566.60 | 558.70 | 562.00 | 547.07 | 3,518,252 |
| 17 Sep 2019 | 556.40 | 565.20 | 549.80 | 562.20 | 547.26 | 6,158,032 |
| 16 Sep 2019 | 554.00 | 556.53 | 549.40 | 554.80 | 540.06 | 3,173,921 |
| 13 Sep 2019 | 542.80 | 563.60 | 542.30 | 559.60 | 544.73 | 3,325,739 |
| 12 Sep 2019 | 555.20 | 556.40 | 539.00 | 542.80 | 528.38 | 3,428,085 |
| 11 Sep 2019 | 531.60 | 554.60 | 531.14 | 553.60 | 538.89 | 5,203,184 |
| 10 Sep 2019 | 518.60 | 532.80 | 516.40 | 532.20 | 518.06 | 3,484,370 |
| 09 Sep 2019 | 520.60 | 522.20 | 515.60 | 517.40 | 503.65 | 3,098,122 |
| 06 Sep 2019 | 522.20 | 526.60 | 513.40 | 518.20 | 504.43 | 5,566,579 |
| 05 Sep 2019 | 520.00 | 522.00 | 514.60 | 521.80 | 507.94 | 2,933,980 |
| 04 Sep 2019 | 513.40 | 519.40 | 512.80 | 516.80 | 503.07 | 3,245,274 |
| 03 Sep 2019 | 514.60 | 515.47 | 508.00 | 511.00 | 497.42 | 4,133,365 |
| 02 Sep 2019 | 511.00 | 516.40 | 508.40 | 513.80 | 500.15 | 3,393,614 |
| 30 Aug 2019 | 510.80 | 514.69 | 505.40 | 509.80 | 496.26 | 5,113,197 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...