British Land Company Plc (BLND.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
514.00-5.60 (-1.08%)
As of 9:50AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Aug 2021 | 519.80 | 521.20 | 511.60 | 514.00 | 514.00 | 114,381 |
| 02 Aug 2021 | 514.00 | 523.60 | 512.00 | 519.60 | 519.60 | 1,458,405 |
| 30 Jul 2021 | 509.80 | 522.60 | 508.80 | 510.60 | 510.60 | 5,515,601 |
| 29 Jul 2021 | 513.60 | 517.60 | 504.60 | 515.40 | 515.40 | 3,134,741 |
| 28 Jul 2021 | 506.60 | 517.00 | 506.60 | 512.00 | 512.00 | 1,448,606 |
| 27 Jul 2021 | 506.80 | 508.80 | 499.20 | 506.80 | 506.80 | 2,876,339 |
| 26 Jul 2021 | 500.80 | 509.80 | 497.20 | 508.80 | 508.80 | 1,267,940 |
| 23 Jul 2021 | 508.40 | 515.40 | 501.00 | 504.20 | 504.20 | 1,716,857 |
| 22 Jul 2021 | 511.80 | 517.80 | 502.00 | 506.00 | 506.00 | 2,881,561 |
| 21 Jul 2021 | 493.20 | 511.80 | 492.50 | 509.00 | 509.00 | 3,294,541 |
| 20 Jul 2021 | 485.10 | 494.20 | 482.00 | 489.50 | 489.50 | 2,725,433 |
| 19 Jul 2021 | 489.80 | 492.12 | 476.25 | 482.50 | 482.50 | 2,903,887 |
| 16 Jul 2021 | 500.80 | 505.00 | 493.90 | 498.50 | 498.50 | 1,627,437 |
| 15 Jul 2021 | 503.00 | 504.00 | 495.00 | 496.90 | 496.90 | 1,467,332 |
| 14 Jul 2021 | 508.80 | 508.80 | 501.40 | 503.80 | 503.80 | 1,333,405 |
| 13 Jul 2021 | 5.24 | 5.27 | 5.12 | 5.12 | 5.12 | 2,043,001 |
| 12 Jul 2021 | 516.80 | 523.25 | 505.40 | 519.80 | 519.80 | 1,474,723 |
| 09 Jul 2021 | 501.00 | 516.80 | 500.80 | 515.20 | 515.20 | 2,473,418 |
| 08 Jul 2021 | 500.40 | 505.00 | 494.85 | 500.00 | 500.00 | 2,281,963 |
| 07 Jul 2021 | 502.60 | 514.00 | 501.65 | 505.00 | 505.00 | 2,005,833 |
| 06 Jul 2021 | 508.20 | 513.40 | 497.30 | 501.20 | 501.20 | 3,023,598 |
| 05 Jul 2021 | 517.00 | 523.80 | 515.20 | 522.20 | 522.20 | 995,517 |
| 02 Jul 2021 | 510.00 | 517.80 | 507.40 | 514.60 | 514.60 | 1,768,677 |
| 01 Jul 2021 | 497.70 | 507.00 | 496.60 | 505.80 | 505.80 | 1,923,567 |
| 30 Jun 2021 | 491.80 | 500.40 | 485.40 | 494.90 | 494.90 | 1,932,856 |
| 29 Jun 2021 | 498.10 | 507.20 | 493.30 | 493.40 | 493.40 | 1,164,559 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 486.70 | 493.50 | 484.60 | 493.50 | 493.50 | 1,793,379 |
| 18 Jun 2021 | 507.60 | 507.60 | 487.46 | 488.90 | 488.90 | 6,686,637 |
| 17 Jun 2021 | 498.30 | 508.00 | 498.30 | 507.00 | 507.00 | 1,791,512 |
| 16 Jun 2021 | 505.00 | 508.40 | 497.00 | 502.20 | 502.20 | 2,054,262 |
| 15 Jun 2021 | 516.20 | 517.19 | 503.00 | 505.40 | 505.40 | 1,965,249 |
| 14 Jun 2021 | 509.00 | 518.60 | 507.80 | 514.80 | 514.80 | 3,444,479 |
| 11 Jun 2021 | 507.80 | 513.60 | 504.20 | 510.20 | 510.20 | 1,473,855 |
| 10 Jun 2021 | 518.60 | 519.00 | 504.80 | 507.20 | 507.20 | 2,658,313 |
| 09 Jun 2021 | 524.00 | 526.40 | 514.80 | 518.00 | 518.00 | 2,892,684 |
| 08 Jun 2021 | 519.60 | 528.46 | 518.20 | 525.80 | 525.80 | 1,708,645 |
| 07 Jun 2021 | 511.80 | 519.40 | 507.00 | 519.00 | 519.00 | 1,488,646 |
| 04 Jun 2021 | 514.00 | 518.80 | 512.80 | 514.00 | 514.00 | 1,091,019 |
| 03 Jun 2021 | 526.80 | 527.40 | 514.00 | 516.00 | 516.00 | 1,760,908 |
| 02 Jun 2021 | 514.00 | 524.80 | 514.00 | 524.80 | 524.80 | 2,032,209 |
| 01 Jun 2021 | 510.00 | 519.60 | 510.00 | 512.80 | 512.80 | 2,090,882 |
| 28 May 2021 | 509.40 | 515.20 | 499.60 | 510.00 | 510.00 | 2,811,306 |
| 27 May 2021 | 497.60 | 515.03 | 495.10 | 507.20 | 507.20 | 5,139,831 |
| 26 May 2021 | 519.20 | 520.00 | 493.20 | 500.60 | 500.60 | 4,028,309 |
| 25 May 2021 | 523.20 | 527.00 | 515.40 | 519.60 | 519.60 | 4,468,790 |
| 24 May 2021 | 514.80 | 521.00 | 511.80 | 520.20 | 520.20 | 1,401,468 |
| 21 May 2021 | 531.00 | 531.66 | 509.60 | 512.60 | 512.60 | 3,719,754 |
| 20 May 2021 | 524.40 | 531.40 | 514.40 | 530.20 | 530.20 | 2,610,298 |
| 19 May 2021 | 516.40 | 523.80 | 514.00 | 518.60 | 518.60 | 1,684,580 |
| 18 May 2021 | 526.60 | 526.60 | 514.80 | 522.40 | 522.40 | 1,755,078 |
| 17 May 2021 | 528.60 | 537.00 | 517.00 | 518.40 | 518.40 | 2,045,894 |
| 14 May 2021 | 519.60 | 526.40 | 513.40 | 526.20 | 526.20 | 2,284,133 |
| 13 May 2021 | 516.60 | 518.40 | 504.53 | 515.80 | 515.80 | 2,266,714 |
| 12 May 2021 | 528.60 | 531.40 | 522.80 | 523.20 | 523.20 | 1,239,973 |
| 11 May 2021 | 543.40 | 544.00 | 528.40 | 529.60 | 529.60 | 2,338,412 |
| 10 May 2021 | 540.00 | 548.00 | 538.40 | 544.80 | 544.80 | 2,375,469 |
| 07 May 2021 | 530.00 | 537.00 | 523.80 | 535.80 | 535.80 | 1,829,194 |
| 06 May 2021 | 518.20 | 529.80 | 516.20 | 528.60 | 528.60 | 2,059,740 |
| 05 May 2021 | 525.80 | 529.40 | 518.60 | 520.80 | 520.80 | 1,747,421 |
| 04 May 2021 | 523.80 | 537.80 | 523.40 | 523.80 | 523.80 | 2,230,657 |
| 30 Apr 2021 | 516.60 | 522.00 | 513.20 | 518.40 | 518.40 | 2,428,513 |
| 29 Apr 2021 | 524.60 | 529.60 | 514.00 | 518.60 | 518.60 | 2,127,536 |
| 28 Apr 2021 | 532.60 | 537.00 | 519.00 | 523.40 | 523.40 | 2,319,730 |
| 27 Apr 2021 | 526.00 | 531.40 | 517.80 | 529.20 | 529.20 | 2,147,759 |
| 26 Apr 2021 | 511.40 | 529.40 | 508.98 | 527.20 | 527.20 | 1,761,946 |
| 23 Apr 2021 | 509.00 | 512.60 | 503.80 | 510.00 | 510.00 | 1,698,801 |
| 22 Apr 2021 | 505.80 | 514.20 | 500.00 | 511.40 | 511.40 | 2,072,575 |
| 21 Apr 2021 | 510.00 | 514.80 | 501.20 | 502.00 | 502.00 | 1,586,975 |
| 20 Apr 2021 | 521.20 | 526.10 | 509.40 | 510.00 | 510.00 | 2,516,549 |
| 19 Apr 2021 | 515.60 | 522.00 | 514.20 | 521.40 | 521.40 | 2,104,324 |
| 16 Apr 2021 | 511.40 | 516.60 | 508.40 | 515.60 | 515.60 | 2,850,767 |
| 15 Apr 2021 | 513.40 | 515.04 | 506.40 | 511.20 | 511.20 | 1,645,983 |
| 14 Apr 2021 | 511.60 | 514.40 | 507.80 | 511.60 | 511.60 | 1,845,654 |
| 13 Apr 2021 | 509.20 | 513.80 | 506.60 | 509.40 | 509.40 | 1,537,102 |
| 12 Apr 2021 | 512.80 | 513.60 | 502.60 | 508.20 | 508.20 | 1,318,424 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
