U.S. markets closed

British Land Company Plc (BLND.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
510.20+3.00 (+0.59%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021507.80513.60504.20510.20510.201,473,855
Jun 10, 2021518.60519.00504.80507.20507.202,658,313
Jun 09, 2021524.00526.40514.80518.00518.002,892,684
Jun 08, 2021519.60528.46518.20525.80525.801,708,645
Jun 07, 2021511.80519.40507.00519.00519.001,488,646
Jun 04, 2021514.00518.80512.80514.00514.001,091,019
Jun 03, 2021526.80527.40514.00516.00516.001,760,908
Jun 02, 2021514.00524.80514.00524.80524.802,032,209
Jun 01, 2021510.00519.60510.00512.80512.802,090,882
May 28, 2021509.40515.20499.60510.00510.002,811,306
May 27, 2021497.60515.03495.10507.20507.205,139,831
May 26, 2021519.20520.00493.20500.60500.604,028,309
May 25, 2021523.20527.00515.40519.60519.604,468,790
May 24, 2021514.80521.00511.80520.20520.201,401,468
May 21, 2021531.00531.66509.60512.60512.603,719,754
May 20, 2021524.40531.40514.40530.20530.202,610,298
May 19, 2021516.40523.80514.00518.60518.601,684,580
May 18, 2021526.60526.60514.80522.40522.401,755,078
May 17, 2021528.60537.00517.00518.40518.402,045,894
May 14, 2021519.60526.40513.40526.20526.202,284,133
May 13, 2021516.60518.40504.53515.80515.802,266,714
May 12, 2021528.60531.40522.80523.20523.201,239,973
May 11, 2021543.40544.00528.40529.60529.602,338,412
May 10, 2021540.00548.00538.40544.80544.802,375,469
May 07, 2021530.00537.00523.80535.80535.801,829,194
May 06, 2021518.20529.80516.20528.60528.602,059,740
May 05, 2021525.80529.40518.60520.80520.801,747,421
May 04, 2021523.80537.80523.40523.80523.802,230,657
Apr 30, 2021516.60522.00513.20518.40518.402,428,513
Apr 29, 2021524.60529.60514.00518.60518.602,127,536
Apr 28, 2021532.60537.00519.00523.40523.402,319,730
Apr 27, 2021526.00531.40517.80529.20529.202,147,759
Apr 26, 2021511.40529.40508.98527.20527.201,761,946
Apr 23, 2021509.00512.60503.80510.00510.001,698,801
Apr 22, 2021505.80514.20500.00511.40511.402,072,575
Apr 21, 2021510.00514.80501.20502.00502.001,586,975
Apr 20, 2021521.20526.10509.40510.00510.002,516,549
Apr 19, 2021515.60522.00514.20521.40521.402,104,324
Apr 16, 2021511.40516.60508.40515.60515.602,850,767
Apr 15, 2021513.40515.04506.40511.20511.201,645,983
Apr 14, 2021511.60514.40507.80511.60511.601,845,654
Apr 13, 2021509.20513.80506.60509.40509.401,537,102
Apr 12, 2021512.80513.60502.60508.20508.201,318,424
Apr 09, 2021522.00524.40506.20512.40512.401,827,175
Apr 08, 2021515.00522.77509.80519.60519.602,050,796
Apr 07, 2021518.00527.80511.96518.20518.202,615,183
Apr 06, 2021514.40520.60512.40514.40514.401,648,784
Apr 01, 2021507.60517.20504.40509.60509.601,359,194
Mar 31, 2021518.60523.40504.60504.80504.802,840,433
Mar 30, 2021515.60527.00514.40522.00522.005,201,487
Mar 29, 2021512.60514.74503.00511.60511.601,667,289
Mar 26, 2021505.00514.74503.00510.60510.601,555,181
Mar 25, 2021510.00512.80493.80505.40505.401,691,560
Mar 24, 2021497.30514.20493.80514.20514.201,907,272
Mar 23, 2021501.60509.80495.50501.00501.002,538,478
Mar 22, 2021514.00516.32502.81506.20506.201,529,263
Mar 19, 2021515.40520.01506.40518.00518.005,326,110
Mar 18, 2021527.00533.00518.00518.00518.002,558,254
Mar 17, 2021532.80533.60519.20525.80525.802,309,602
Mar 16, 2021513.00532.00511.19532.00532.002,837,462
Mar 15, 2021514.80520.20506.40508.60508.602,014,160
Mar 12, 2021502.00513.60501.00510.00510.001,425,246
Mar 11, 2021499.30506.60494.20505.00505.002,039,247
Mar 10, 2021511.80515.60494.10496.50496.502,641,694
Mar 09, 2021507.00522.00507.00515.20515.204,406,149
Mar 08, 2021506.40514.60501.00508.40508.402,523,832
Mar 05, 2021510.00517.20505.80507.00507.002,359,171
Mar 04, 2021497.20515.80495.80514.60514.603,357,271
Mar 03, 2021496.00504.20491.50502.40502.403,158,398
Mar 02, 2021496.40504.40490.30490.90490.903,314,251
Mar 01, 2021494.70504.60492.50501.00501.002,560,727
Feb 26, 2021509.00514.20483.70489.60489.606,492,060
Feb 25, 2021517.20530.40516.20519.60519.604,241,961
Feb 24, 2021495.00522.00493.20520.00520.005,332,645
Feb 23, 2021475.40503.60475.40501.20501.204,773,475
Feb 22, 2021458.50477.20454.10475.40475.402,247,725
Feb 19, 2021461.30467.87457.30467.00467.004,194,649
Feb 18, 2021463.90468.70456.80459.80459.802,672,135
Feb 17, 2021467.80472.30463.10469.80469.801,653,664
Feb 16, 2021474.30478.40463.60466.90466.901,768,364
Feb 15, 2021462.40478.70460.80473.70473.701,750,438
Feb 12, 2021459.50464.00455.80460.00460.001,755,374
Feb 11, 2021466.30468.00457.80461.80461.801,567,638
Feb 10, 2021464.30473.10461.60468.10468.104,255,495
Feb 09, 2021456.70461.60450.80460.40460.402,215,326
Feb 08, 2021461.30464.10451.30459.30459.305,148,733
Feb 05, 2021443.90461.60442.40458.90458.905,130,844
Feb 04, 2021440.10445.60434.97442.70442.702,463,021
Feb 03, 2021447.60448.12439.50441.10441.102,489,670
Feb 02, 2021441.70447.10435.10441.00441.003,119,579
Feb 01, 2021449.30454.30438.90440.00440.002,591,773
Jan 29, 2021459.30462.30446.40448.70448.704,375,463
Jan 28, 2021458.70468.00443.40464.40464.405,237,050
Jan 27, 2021441.20472.10438.00464.00464.007,198,345
Jan 26, 2021429.20441.80424.42441.20441.203,466,597
Jan 25, 2021442.80444.40426.00429.80429.803,212,257
Jan 22, 2021440.40440.90432.60440.00440.003,760,022
Jan 21, 2021450.70453.60433.90436.60436.606,938,464
Jan 20, 2021449.30453.00441.90448.10448.102,545,046
Jan 19, 2021455.90460.00445.20448.00448.002,507,364
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...