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 |
|---|---|---|---|---|---|---|
| 12 Dec 2019 | 605.20 | 605.80 | 591.86 | 598.20 | 598.20 | 2,989,854 |
| 11 Dec 2019 | 604.20 | 604.40 | 592.00 | 601.20 | 601.20 | 4,966,941 |
| 10 Dec 2019 | 609.40 | 612.60 | 601.60 | 604.20 | 604.20 | 3,452,399 |
| 09 Dec 2019 | 608.20 | 611.80 | 605.05 | 609.00 | 609.00 | 2,853,192 |
| 06 Dec 2019 | 599.00 | 607.80 | 596.42 | 607.00 | 607.00 | 4,060,706 |
| 05 Dec 2019 | 592.00 | 600.64 | 589.60 | 596.20 | 596.20 | 4,351,956 |
| 04 Dec 2019 | 570.80 | 585.60 | 569.80 | 585.60 | 585.60 | 4,649,854 |
| 03 Dec 2019 | 566.00 | 575.80 | 566.00 | 571.60 | 571.60 | 4,059,324 |
| 02 Dec 2019 | 576.00 | 579.80 | 565.80 | 566.40 | 566.40 | 3,586,174 |
| 29 Nov 2019 | 576.40 | 586.00 | 575.60 | 575.60 | 575.60 | 4,105,378 |
| 28 Nov 2019 | 581.60 | 588.80 | 578.60 | 582.20 | 582.20 | 3,199,843 |
| 27 Nov 2019 | 565.20 | 577.60 | 564.00 | 574.40 | 574.40 | 5,053,107 |
| 26 Nov 2019 | 561.00 | 565.40 | 556.60 | 561.00 | 561.00 | 9,413,384 |
| 25 Nov 2019 | 552.80 | 562.20 | 552.80 | 560.60 | 560.60 | 5,531,801 |
| 22 Nov 2019 | 550.20 | 555.20 | 548.60 | 553.40 | 553.40 | 4,282,031 |
| 21 Nov 2019 | 557.40 | 558.60 | 549.80 | 552.40 | 552.40 | 3,790,867 |
| 20 Nov 2019 | 564.20 | 565.20 | 558.60 | 560.40 | 560.40 | 3,282,565 |
| 19 Nov 2019 | 565.80 | 569.32 | 560.40 | 564.80 | 564.80 | 3,604,665 |
| 18 Nov 2019 | 556.00 | 566.80 | 555.07 | 562.00 | 562.00 | 3,702,725 |
| 15 Nov 2019 | 554.00 | 558.20 | 549.73 | 556.00 | 556.00 | 9,078,083 |
| 14 Nov 2019 | 564.40 | 568.00 | 553.80 | 553.80 | 553.80 | 4,304,517 |
| 13 Nov 2019 | 573.80 | 573.80 | 549.80 | 556.20 | 556.20 | 5,705,857 |
| 12 Nov 2019 | 571.00 | 579.60 | 570.00 | 575.20 | 575.20 | 4,016,861 |
| 11 Nov 2019 | 570.00 | 580.60 | 563.20 | 573.60 | 573.60 | 4,441,974 |
| 08 Nov 2019 | 579.40 | 585.60 | 571.40 | 573.00 | 573.00 | 3,874,242 |
| 07 Nov 2019 | 594.60 | 597.60 | 579.20 | 580.60 | 580.60 | 4,265,214 |
| 06 Nov 2019 | 600.00 | 601.40 | 586.20 | 592.60 | 592.60 | 4,848,701 |
| 05 Nov 2019 | 604.00 | 607.80 | 599.00 | 603.80 | 603.80 | 3,753,263 |
| 04 Nov 2019 | 607.20 | 613.40 | 601.00 | 602.80 | 602.80 | 3,490,447 |
| 01 Nov 2019 | 623.60 | 625.00 | 609.20 | 611.60 | 611.60 | 4,893,491 |
| 31 Oct 2019 | 624.20 | 630.00 | 620.60 | 620.60 | 620.60 | 5,044,361 |
| 30 Oct 2019 | 621.40 | 626.20 | 617.20 | 624.20 | 624.20 | 6,113,918 |
| 29 Oct 2019 | 618.40 | 623.80 | 612.20 | 620.40 | 620.40 | 4,102,349 |
| 28 Oct 2019 | 611.80 | 631.20 | 605.60 | 617.80 | 617.80 | 2,062,035 |
| 25 Oct 2019 | 628.40 | 631.20 | 605.20 | 614.00 | 614.00 | 4,036,495 |
| 24 Oct 2019 | 635.20 | 637.80 | 624.20 | 624.80 | 624.80 | 3,002,373 |
| 23 Oct 2019 | 632.40 | 639.06 | 629.00 | 630.40 | 630.40 | 6,007,948 |
| 22 Oct 2019 | 636.80 | 649.40 | 636.80 | 638.40 | 638.40 | 4,981,326 |
| 21 Oct 2019 | 634.00 | 642.40 | 628.76 | 638.20 | 638.20 | 7,546,806 |
| 18 Oct 2019 | 626.80 | 638.00 | 625.80 | 629.40 | 629.40 | 5,001,703 |
| 17 Oct 2019 | 614.80 | 649.00 | 611.00 | 630.20 | 630.20 | 9,134,190 |
| 16 Oct 2019 | 622.80 | 626.60 | 597.20 | 620.00 | 620.00 | 8,802,496 |
| 15 Oct 2019 | 592.20 | 649.00 | 592.20 | 623.00 | 623.00 | 10,501,413 |
| 14 Oct 2019 | 583.80 | 592.80 | 551.60 | 590.80 | 590.80 | 4,660,735 |
| 11 Oct 2019 | 550.60 | 592.00 | 550.60 | 591.00 | 591.00 | 7,283,562 |
| 10 Oct 2019 | 543.00 | 550.40 | 536.50 | 548.00 | 548.00 | 3,329,888 |
| 09 Oct 2019 | 544.20 | 545.40 | 537.26 | 541.40 | 541.40 | 3,252,551 |
| 08 Oct 2019 | 559.40 | 559.40 | 540.20 | 540.80 | 540.80 | 4,287,321 |
| 07 Oct 2019 | 552.80 | 556.60 | 547.60 | 556.60 | 556.60 | 2,311,540 |
| 04 Oct 2019 | 559.00 | 559.00 | 548.60 | 555.60 | 555.60 | 3,299,254 |
| 03 Oct 2019 | 549.60 | 556.00 | 542.00 | 554.40 | 554.40 | 4,768,593 |
| 03 Oct 2019 | 7.9825 Dividend | |||||
| 02 Oct 2019 | 580.00 | 582.41 | 560.20 | 560.20 | 552.22 | 4,383,978 |
| 01 Oct 2019 | 584.80 | 588.22 | 578.00 | 581.40 | 573.12 | 4,075,957 |
| 30 Sep 2019 | 583.80 | 588.64 | 580.20 | 584.80 | 576.47 | 3,352,299 |
| 27 Sep 2019 | 576.20 | 581.60 | 570.60 | 581.60 | 573.31 | 2,863,646 |
| 26 Sep 2019 | 567.20 | 577.80 | 564.00 | 573.60 | 565.43 | 2,673,237 |
| 25 Sep 2019 | 564.40 | 568.40 | 559.20 | 568.40 | 560.30 | 2,576,389 |
| 24 Sep 2019 | 567.00 | 571.20 | 562.80 | 562.80 | 554.78 | 2,936,075 |
| 23 Sep 2019 | 563.60 | 566.80 | 552.00 | 564.60 | 556.55 | 6,615,012 |
| 20 Sep 2019 | 558.80 | 570.60 | 558.80 | 565.00 | 556.95 | 11,572,771 |
| 19 Sep 2019 | 565.20 | 567.60 | 556.80 | 558.40 | 550.44 | 3,801,710 |
| 18 Sep 2019 | 565.40 | 566.60 | 558.70 | 562.00 | 553.99 | 3,518,252 |
| 17 Sep 2019 | 556.40 | 565.20 | 549.80 | 562.20 | 554.19 | 6,158,032 |
| 16 Sep 2019 | 554.00 | 556.53 | 549.40 | 554.80 | 546.89 | 3,173,921 |
| 13 Sep 2019 | 542.80 | 563.60 | 542.30 | 559.60 | 551.63 | 3,325,739 |
| 12 Sep 2019 | 555.20 | 556.40 | 539.00 | 542.80 | 535.07 | 3,428,085 |
| 11 Sep 2019 | 531.60 | 554.60 | 531.14 | 553.60 | 545.71 | 5,203,184 |
| 10 Sep 2019 | 518.60 | 532.80 | 516.40 | 532.20 | 524.62 | 3,484,370 |
| 09 Sep 2019 | 520.60 | 522.20 | 515.60 | 517.40 | 510.03 | 3,098,122 |
| 06 Sep 2019 | 522.20 | 526.60 | 513.40 | 518.20 | 510.82 | 5,566,579 |
| 05 Sep 2019 | 520.00 | 522.00 | 514.60 | 521.80 | 514.36 | 2,933,980 |
| 04 Sep 2019 | 513.40 | 519.40 | 512.80 | 516.80 | 509.44 | 3,245,274 |
| 03 Sep 2019 | 514.60 | 515.47 | 508.00 | 511.00 | 503.72 | 4,133,365 |
| 02 Sep 2019 | 511.00 | 516.40 | 508.40 | 513.80 | 506.48 | 3,393,614 |
| 30 Aug 2019 | 510.80 | 514.69 | 505.40 | 509.80 | 502.54 | 5,113,197 |
| 29 Aug 2019 | 510.60 | 514.00 | 505.60 | 507.80 | 500.56 | 5,216,329 |
| 28 Aug 2019 | 517.40 | 517.80 | 507.80 | 509.80 | 502.54 | 5,233,594 |
| 27 Aug 2019 | 501.00 | 518.40 | 495.70 | 517.20 | 509.83 | 6,596,907 |
| 23 Aug 2019 | 498.90 | 509.20 | 496.60 | 496.80 | 489.72 | 3,539,758 |
| 22 Aug 2019 | 488.10 | 496.80 | 485.00 | 495.90 | 488.83 | 3,525,943 |
| 21 Aug 2019 | 480.60 | 491.25 | 480.10 | 490.30 | 483.31 | 3,937,395 |
| 20 Aug 2019 | 486.60 | 491.00 | 477.88 | 480.00 | 473.16 | 4,040,185 |
| 19 Aug 2019 | 481.00 | 485.90 | 479.90 | 485.20 | 478.29 | 3,141,031 |
| 16 Aug 2019 | 470.30 | 479.40 | 466.50 | 477.80 | 470.99 | 2,773,323 |
| 15 Aug 2019 | 474.90 | 476.10 | 465.30 | 468.30 | 461.63 | 4,569,823 |
| 14 Aug 2019 | 477.70 | 480.00 | 472.50 | 472.70 | 465.96 | 10,242,738 |
| 13 Aug 2019 | 475.60 | 481.70 | 470.60 | 477.50 | 470.70 | 4,189,052 |
| 12 Aug 2019 | 487.80 | 492.20 | 471.70 | 474.60 | 467.84 | 4,514,106 |
| 09 Aug 2019 | 490.10 | 491.40 | 483.60 | 484.50 | 477.60 | 5,166,042 |
| 08 Aug 2019 | 485.20 | 489.10 | 480.20 | 489.10 | 482.13 | 3,626,990 |
| 07 Aug 2019 | 480.60 | 483.20 | 476.40 | 481.50 | 474.64 | 3,618,556 |
| 06 Aug 2019 | 479.10 | 486.10 | 475.60 | 479.90 | 473.06 | 4,691,730 |
| 05 Aug 2019 | 495.20 | 498.30 | 477.30 | 479.30 | 472.47 | 5,578,444 |
| 02 Aug 2019 | 501.80 | 505.80 | 495.70 | 500.40 | 493.27 | 4,596,942 |
| 01 Aug 2019 | 506.40 | 513.10 | 500.20 | 502.40 | 495.24 | 4,623,843 |
| 31 Jul 2019 | 526.20 | 527.50 | 508.00 | 508.00 | 500.76 | 6,881,911 |
| 30 Jul 2019 | 536.60 | 537.00 | 525.40 | 525.80 | 518.31 | 5,028,383 |
| 29 Jul 2019 | 534.40 | 540.40 | 534.00 | 536.60 | 528.95 | 3,004,324 |
| 26 Jul 2019 | 537.80 | 540.00 | 533.80 | 535.60 | 527.97 | 1,764,247 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...