UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020368.60372.10360.40369.20369.202,286,253
06 Aug 2020379.00384.40363.30370.00370.002,824,032
05 Aug 2020377.80383.50370.61380.20380.203,456,723
04 Aug 2020366.10375.00366.00375.00375.002,653,607
03 Aug 2020366.50366.50350.80365.50365.502,714,037
31 Jul 2020358.90375.00356.40366.10366.104,660,227
30 Jul 2020363.40364.10350.50357.50357.502,878,311
29 Jul 2020353.70366.10353.70362.40362.402,144,171
28 Jul 2020351.30356.60350.00355.30355.302,689,854
27 Jul 2020361.80362.80346.10350.00350.003,626,506
24 Jul 2020365.00366.30356.10358.50358.502,019,098
23 Jul 2020377.20378.80365.30366.40366.402,027,807
22 Jul 2020371.40384.20371.40375.50375.503,991,894
21 Jul 2020373.90379.60368.40370.90370.901,755,215
20 Jul 2020------
17 Jul 2020365.90373.30361.30372.70372.702,305,327
16 Jul 2020378.90381.40367.60368.90368.903,010,726
15 Jul 2020377.10380.40369.37373.70373.702,543,337
14 Jul 2020381.60382.90372.97377.50377.501,867,192
13 Jul 2020383.70386.90377.60381.60381.601,770,443
10 Jul 2020373.80379.60372.18378.30378.302,527,401
09 Jul 2020389.40391.90375.00375.30375.302,365,185
08 Jul 2020383.00387.20376.45386.20386.202,288,755
07 Jul 2020403.00404.90386.90388.00388.004,783,639
06 Jul 2020397.50407.50397.50402.50402.504,127,532
03 Jul 2020393.10395.70382.60389.00389.003,931,664
02 Jul 2020389.50396.30385.16393.10393.103,048,192
01 Jul 2020385.20391.00376.40385.40385.404,295,799
30 Jun 2020385.40389.90380.20386.40386.404,683,464
29 Jun 2020381.50391.30379.00387.30387.303,585,958
26 Jun 2020393.10394.80381.40383.50383.503,684,874
25 Jun 2020383.30393.20375.70389.10389.102,989,538
24 Jun 2020399.90405.60384.10384.30384.305,830,968
23 Jun 2020412.60417.60398.60402.20402.204,314,830
22 Jun 2020402.10413.40399.30408.80408.803,913,836
19 Jun 2020414.50416.50402.20405.20405.207,872,394
18 Jun 2020417.40420.00408.40412.70412.702,561,379
17 Jun 2020422.90433.20416.70419.30419.303,294,765
16 Jun 2020424.00431.40415.60421.50421.504,096,996
15 Jun 2020402.20440.09401.87413.30413.304,713,812
12 Jun 2020396.70421.90392.10412.90412.905,824,790
11 Jun 2020408.00410.30399.30401.70401.704,289,656
10 Jun 2020439.20450.00416.40418.00418.006,602,445
09 Jun 2020465.00467.40432.60437.90437.905,878,186
08 Jun 2020458.90476.70456.80463.50463.505,266,849
05 Jun 2020456.60465.40451.00461.40461.404,330,582
04 Jun 2020443.50455.00433.70451.70451.707,267,279
03 Jun 2020444.30457.10435.90450.90450.906,512,921
02 Jun 2020410.00447.00406.10441.00441.007,355,304
01 Jun 2020402.30407.60394.30407.00407.005,594,016
29 May 2020394.90412.80386.20407.30407.3011,683,427
28 May 2020410.70413.58385.90397.20397.2022,553,477
27 May 2020384.00418.80378.90408.00408.007,978,052
26 May 2020360.30381.30360.19380.00380.005,082,703
22 May 2020349.40356.40344.27348.00348.006,792,104
21 May 2020345.60355.80341.70351.40351.405,061,064
20 May 2020354.00355.80338.80346.90346.903,659,906
19 May 2020350.80360.00348.60355.30355.304,686,694
18 May 2020343.10349.90333.30347.60347.605,564,950
15 May 2020332.50341.80330.50334.20334.204,948,174
14 May 2020329.40333.60310.70330.30330.308,850,382
13 May 2020346.70349.50329.60335.20335.208,738,843
12 May 2020379.00379.00340.10343.90343.9015,170,807
11 May 2020394.30398.40376.90383.50383.505,918,585
07 May 2020376.20389.10371.50389.00389.006,342,884
06 May 2020385.00390.20373.60376.00376.006,820,240
05 May 2020390.00392.30377.83382.80382.803,656,776
04 May 2020394.20398.40378.40383.90383.904,985,962
01 May 2020399.20404.30393.05395.30395.304,911,330
30 Apr 2020418.40423.34398.80404.60404.606,952,678
29 Apr 2020399.40420.90398.90420.90420.903,584,190
28 Apr 2020391.30402.90387.90400.80400.802,768,542
27 Apr 2020385.00400.40382.80386.80386.803,123,919
24 Apr 2020378.40390.00376.20380.90380.904,278,462
23 Apr 2020383.90390.30379.00385.00385.008,851,236
22 Apr 2020396.50402.80378.80382.50382.505,895,539
21 Apr 2020388.60400.40378.30390.50390.507,879,588
20 Apr 2020391.10398.20379.40393.50393.506,520,723
17 Apr 2020385.30397.00382.00389.50389.509,346,503
16 Apr 2020380.90385.90368.10375.00375.007,302,554
15 Apr 2020397.10398.60375.60379.10379.106,347,016
14 Apr 2020410.40415.19391.77399.30399.306,983,427
09 Apr 2020391.70413.20390.30410.20410.209,086,876
08 Apr 2020363.20386.40360.20386.40386.405,810,262
07 Apr 2020345.30377.90340.86370.00370.0010,438,515
06 Apr 2020321.10342.58317.50335.10335.105,506,322
03 Apr 2020316.60318.80309.40314.50314.505,917,744
02 Apr 2020320.10327.70309.68322.90322.906,589,220
01 Apr 2020321.10328.70311.60313.80313.805,788,940
31 Mar 2020328.70348.70316.90336.20336.208,388,670
30 Mar 2020342.00348.70316.60325.20325.205,819,101
27 Mar 2020344.10348.70333.60342.00342.005,703,455
26 Mar 2020356.30357.50339.20354.60354.608,127,280
26 Mar 20207.9825 Dividend
25 Mar 2020385.10393.80348.60368.50360.525,972,169
24 Mar 2020348.80369.00341.54369.00361.017,206,979
23 Mar 2020343.70361.30337.00337.00329.7010,900,759
20 Mar 2020373.20383.50350.90361.00353.188,901,109
19 Mar 2020346.70374.88330.10359.30351.5210,208,902
18 Mar 2020351.50370.10330.10353.00345.3512,017,164
*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