BLND.L - British Land Company Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020592.60596.20587.40588.00588.003,570,286
16 Jan 2020590.20592.60582.50584.00584.003,125,208
15 Jan 2020584.00588.80580.20588.80588.802,334,665
14 Jan 2020588.00594.60582.28585.20585.203,402,357
13 Jan 2020590.60597.36585.40587.40587.402,728,511
10 Jan 2020596.00597.36585.20585.20585.203,525,983
09 Jan 2020604.60606.80592.40592.60592.605,023,925
08 Jan 2020614.80617.03596.40602.80602.807,294,549
07 Jan 2020615.40622.40614.60618.60618.602,083,309
06 Jan 2020627.00627.66610.20615.00615.003,826,432
03 Jan 2020625.00630.00622.40629.80629.801,756,368
02 Jan 2020635.60641.98628.20628.20628.202,488,823
02 Jan 20207.9825 Dividend
31 Dec 2019632.20638.80628.80638.80630.822,403,625
30 Dec 2019631.00636.63626.63636.00628.055,432,218
27 Dec 2019625.20630.20621.60630.00622.132,301,525
24 Dec 2019616.20620.20613.60620.00612.25701,030
23 Dec 2019607.00619.60606.60617.40609.683,267,677
20 Dec 2019615.00615.03603.60604.00596.455,257,572
19 Dec 2019607.20614.60603.18613.40605.736,266,793
18 Dec 2019604.00606.00596.00602.80595.273,386,148
17 Dec 2019627.40629.03597.40603.80596.255,337,800
16 Dec 2019629.40637.00625.60631.00623.114,964,015
13 Dec 2019644.00648.40616.40622.20614.4211,129,009
12 Dec 2019605.20605.80591.86598.20590.723,573,021
11 Dec 2019604.20604.40592.00601.20593.694,966,941
10 Dec 2019609.40612.60601.60604.20596.653,452,399
09 Dec 2019608.20611.80605.05609.00601.392,853,192
06 Dec 2019599.00607.80596.42607.00599.414,060,706
05 Dec 2019592.00600.64589.60596.20588.754,351,956
04 Dec 2019570.80585.60569.80585.60578.284,649,854
03 Dec 2019566.00575.80566.00571.60564.464,059,324
02 Dec 2019576.00579.80565.80566.40559.323,586,174
29 Nov 2019576.40586.00575.60575.60568.414,105,378
28 Nov 2019581.60588.80578.60582.20574.923,199,843
27 Nov 2019565.20577.60564.00574.40567.225,053,107
26 Nov 2019561.00565.40556.60561.00553.999,413,384
25 Nov 2019552.80562.20552.80560.60553.595,531,801
22 Nov 2019550.20555.20548.60553.40546.484,282,031
21 Nov 2019557.40558.60549.80552.40545.503,790,867
20 Nov 2019564.20565.20558.60560.40553.403,282,565
19 Nov 2019565.80569.32560.40564.80557.743,604,665
18 Nov 2019556.00566.80555.07562.00554.983,702,725
15 Nov 2019554.00558.20549.73556.00549.059,078,083
14 Nov 2019564.40568.00553.80553.80546.884,304,517
13 Nov 2019573.80573.80549.80556.20549.255,705,857
12 Nov 2019571.00579.60570.00575.20568.014,016,861
11 Nov 2019570.00580.60563.20573.60566.434,441,974
08 Nov 2019579.40585.60571.40573.00565.843,874,242
07 Nov 2019594.60597.60579.20580.60573.344,265,214
06 Nov 2019600.00601.40586.20592.60585.194,848,701
05 Nov 2019604.00607.80599.00603.80596.253,753,263
04 Nov 2019607.20613.40601.00602.80595.273,490,447
01 Nov 2019623.60625.00609.20611.60603.964,893,491
31 Oct 2019624.20630.00620.60620.60612.845,044,361
30 Oct 2019621.40626.20617.20624.20616.406,113,918
29 Oct 2019618.40623.80612.20620.40612.654,102,349
28 Oct 2019611.80631.20605.60617.80610.082,062,035
25 Oct 2019628.40631.20605.20614.00606.334,036,495
24 Oct 2019635.20637.80624.20624.80616.993,002,373
23 Oct 2019632.40639.06629.00630.40622.526,007,948
22 Oct 2019636.80649.40636.80638.40630.424,981,326
21 Oct 2019634.00642.40628.76638.20630.227,546,806
18 Oct 2019626.80638.00625.80629.40621.535,001,703
17 Oct 2019614.80649.00611.00630.20622.329,134,190
16 Oct 2019622.80626.60597.20620.00612.258,802,496
15 Oct 2019592.20649.00592.20623.00615.2110,501,413
14 Oct 2019583.80592.80551.60590.80583.424,660,735
11 Oct 2019550.60592.00550.60591.00583.617,283,562
10 Oct 2019543.00550.40536.50548.00541.153,329,888
09 Oct 2019544.20545.40537.26541.40534.633,252,551
08 Oct 2019559.40559.40540.20540.80534.044,287,321
07 Oct 2019552.80556.60547.60556.60549.642,311,540
04 Oct 2019559.00559.00548.60555.60548.663,299,254
03 Oct 2019549.60556.00542.00554.40547.474,768,593
03 Oct 20197.9825 Dividend
02 Oct 2019580.00582.41560.20560.20545.324,383,978
01 Oct 2019584.80588.22578.00581.40565.954,075,957
30 Sep 2019583.80588.64580.20584.80569.263,352,299
27 Sep 2019576.20581.60570.60581.60566.152,863,646
26 Sep 2019567.20577.80564.00573.60558.362,673,237
25 Sep 2019564.40568.40559.20568.40553.302,576,389
24 Sep 2019567.00571.20562.80562.80547.852,936,075
23 Sep 2019563.60566.80552.00564.60549.606,615,012
20 Sep 2019558.80570.60558.80565.00549.9911,572,771
19 Sep 2019565.20567.60556.80558.40543.563,801,710
18 Sep 2019565.40566.60558.70562.00547.073,518,252
17 Sep 2019556.40565.20549.80562.20547.266,158,032
16 Sep 2019554.00556.53549.40554.80540.063,173,921
13 Sep 2019542.80563.60542.30559.60544.733,325,739
12 Sep 2019555.20556.40539.00542.80528.383,428,085
11 Sep 2019531.60554.60531.14553.60538.895,203,184
10 Sep 2019518.60532.80516.40532.20518.063,484,370
09 Sep 2019520.60522.20515.60517.40503.653,098,122
06 Sep 2019522.20526.60513.40518.20504.435,566,579
05 Sep 2019520.00522.00514.60521.80507.942,933,980
04 Sep 2019513.40519.40512.80516.80503.073,245,274
03 Sep 2019514.60515.47508.00511.00497.424,133,365
02 Sep 2019511.00516.40508.40513.80500.153,393,614
30 Aug 2019510.80514.69505.40509.80496.265,113,197
*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