BLND.L - British Land Company Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Dec 2019605.20605.80591.86598.20598.202,989,854
11 Dec 2019604.20604.40592.00601.20601.204,966,941
10 Dec 2019609.40612.60601.60604.20604.203,452,399
09 Dec 2019608.20611.80605.05609.00609.002,853,192
06 Dec 2019599.00607.80596.42607.00607.004,060,706
05 Dec 2019592.00600.64589.60596.20596.204,351,956
04 Dec 2019570.80585.60569.80585.60585.604,649,854
03 Dec 2019566.00575.80566.00571.60571.604,059,324
02 Dec 2019576.00579.80565.80566.40566.403,586,174
29 Nov 2019576.40586.00575.60575.60575.604,105,378
28 Nov 2019581.60588.80578.60582.20582.203,199,843
27 Nov 2019565.20577.60564.00574.40574.405,053,107
26 Nov 2019561.00565.40556.60561.00561.009,413,384
25 Nov 2019552.80562.20552.80560.60560.605,531,801
22 Nov 2019550.20555.20548.60553.40553.404,282,031
21 Nov 2019557.40558.60549.80552.40552.403,790,867
20 Nov 2019564.20565.20558.60560.40560.403,282,565
19 Nov 2019565.80569.32560.40564.80564.803,604,665
18 Nov 2019556.00566.80555.07562.00562.003,702,725
15 Nov 2019554.00558.20549.73556.00556.009,078,083
14 Nov 2019564.40568.00553.80553.80553.804,304,517
13 Nov 2019573.80573.80549.80556.20556.205,705,857
12 Nov 2019571.00579.60570.00575.20575.204,016,861
11 Nov 2019570.00580.60563.20573.60573.604,441,974
08 Nov 2019579.40585.60571.40573.00573.003,874,242
07 Nov 2019594.60597.60579.20580.60580.604,265,214
06 Nov 2019600.00601.40586.20592.60592.604,848,701
05 Nov 2019604.00607.80599.00603.80603.803,753,263
04 Nov 2019607.20613.40601.00602.80602.803,490,447
01 Nov 2019623.60625.00609.20611.60611.604,893,491
31 Oct 2019624.20630.00620.60620.60620.605,044,361
30 Oct 2019621.40626.20617.20624.20624.206,113,918
29 Oct 2019618.40623.80612.20620.40620.404,102,349
28 Oct 2019611.80631.20605.60617.80617.802,062,035
25 Oct 2019628.40631.20605.20614.00614.004,036,495
24 Oct 2019635.20637.80624.20624.80624.803,002,373
23 Oct 2019632.40639.06629.00630.40630.406,007,948
22 Oct 2019636.80649.40636.80638.40638.404,981,326
21 Oct 2019634.00642.40628.76638.20638.207,546,806
18 Oct 2019626.80638.00625.80629.40629.405,001,703
17 Oct 2019614.80649.00611.00630.20630.209,134,190
16 Oct 2019622.80626.60597.20620.00620.008,802,496
15 Oct 2019592.20649.00592.20623.00623.0010,501,413
14 Oct 2019583.80592.80551.60590.80590.804,660,735
11 Oct 2019550.60592.00550.60591.00591.007,283,562
10 Oct 2019543.00550.40536.50548.00548.003,329,888
09 Oct 2019544.20545.40537.26541.40541.403,252,551
08 Oct 2019559.40559.40540.20540.80540.804,287,321
07 Oct 2019552.80556.60547.60556.60556.602,311,540
04 Oct 2019559.00559.00548.60555.60555.603,299,254
03 Oct 2019549.60556.00542.00554.40554.404,768,593
03 Oct 20197.9825 Dividend
02 Oct 2019580.00582.41560.20560.20552.224,383,978
01 Oct 2019584.80588.22578.00581.40573.124,075,957
30 Sep 2019583.80588.64580.20584.80576.473,352,299
27 Sep 2019576.20581.60570.60581.60573.312,863,646
26 Sep 2019567.20577.80564.00573.60565.432,673,237
25 Sep 2019564.40568.40559.20568.40560.302,576,389
24 Sep 2019567.00571.20562.80562.80554.782,936,075
23 Sep 2019563.60566.80552.00564.60556.556,615,012
20 Sep 2019558.80570.60558.80565.00556.9511,572,771
19 Sep 2019565.20567.60556.80558.40550.443,801,710
18 Sep 2019565.40566.60558.70562.00553.993,518,252
17 Sep 2019556.40565.20549.80562.20554.196,158,032
16 Sep 2019554.00556.53549.40554.80546.893,173,921
13 Sep 2019542.80563.60542.30559.60551.633,325,739
12 Sep 2019555.20556.40539.00542.80535.073,428,085
11 Sep 2019531.60554.60531.14553.60545.715,203,184
10 Sep 2019518.60532.80516.40532.20524.623,484,370
09 Sep 2019520.60522.20515.60517.40510.033,098,122
06 Sep 2019522.20526.60513.40518.20510.825,566,579
05 Sep 2019520.00522.00514.60521.80514.362,933,980
04 Sep 2019513.40519.40512.80516.80509.443,245,274
03 Sep 2019514.60515.47508.00511.00503.724,133,365
02 Sep 2019511.00516.40508.40513.80506.483,393,614
30 Aug 2019510.80514.69505.40509.80502.545,113,197
29 Aug 2019510.60514.00505.60507.80500.565,216,329
28 Aug 2019517.40517.80507.80509.80502.545,233,594
27 Aug 2019501.00518.40495.70517.20509.836,596,907
23 Aug 2019498.90509.20496.60496.80489.723,539,758
22 Aug 2019488.10496.80485.00495.90488.833,525,943
21 Aug 2019480.60491.25480.10490.30483.313,937,395
20 Aug 2019486.60491.00477.88480.00473.164,040,185
19 Aug 2019481.00485.90479.90485.20478.293,141,031
16 Aug 2019470.30479.40466.50477.80470.992,773,323
15 Aug 2019474.90476.10465.30468.30461.634,569,823
14 Aug 2019477.70480.00472.50472.70465.9610,242,738
13 Aug 2019475.60481.70470.60477.50470.704,189,052
12 Aug 2019487.80492.20471.70474.60467.844,514,106
09 Aug 2019490.10491.40483.60484.50477.605,166,042
08 Aug 2019485.20489.10480.20489.10482.133,626,990
07 Aug 2019480.60483.20476.40481.50474.643,618,556
06 Aug 2019479.10486.10475.60479.90473.064,691,730
05 Aug 2019495.20498.30477.30479.30472.475,578,444
02 Aug 2019501.80505.80495.70500.40493.274,596,942
01 Aug 2019506.40513.10500.20502.40495.244,623,843
31 Jul 2019526.20527.50508.00508.00500.766,881,911
30 Jul 2019536.60537.00525.40525.80518.315,028,383
29 Jul 2019534.40540.40534.00536.60528.953,004,324
26 Jul 2019537.80540.00533.80535.60527.971,764,247
*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