Market data

Select a section

British Land Company

(BLND)
Sector: Real Estate Investment Trusts
393.40p
7.20p 1.86
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 385.00p 387.20p 381.40p 386.20p 3,189,282
16/06/2025 385.80p 389.40p 384.00p 387.20p 2,319,302
13/06/2025 393.00p 393.00p 386.20p 386.60p 1,583,048
12/06/2025 388.60p 396.00p 386.60p 394.60p 16,482,116
11/06/2025 393.80p 394.80p 388.20p 389.80p 3,413,437
10/06/2025 389.80p 396.60p 385.40p 393.00p 33,609,140
09/06/2025 386.40p 387.60p 382.00p 387.20p 1,577,348
06/06/2025 385.80p 388.00p 383.40p 384.80p 1,942,637
05/06/2025 381.80p 386.80p 380.00p 384.00p 2,927,742
04/06/2025 387.80p 390.35p 381.40p 383.80p 2,138,855
03/06/2025 392.00p 395.00p 386.80p 387.80p 2,731,281
02/06/2025 385.60p 393.40p 385.20p 391.20p 3,197,384
30/05/2025 392.40p 395.24p 386.20p 390.40p 3,247,062
29/05/2025 392.60p 395.80p 386.80p 395.40p 5,800,878
28/05/2025 387.60p 394.00p 386.32p 391.00p 2,488,802
27/05/2025 386.20p 389.60p 381.15p 387.40p 6,786,863
26/05/2025 392.60p 396.40p 376.00p 382.60p 8,478,316
23/05/2025 392.60p 396.40p 376.00p 382.60p 8,478,316
22/05/2025 398.00p 403.00p 382.60p 389.20p 5,609,749
21/05/2025 408.40p 412.00p 405.00p 411.60p 3,327,472
20/05/2025 410.40p 413.80p 408.40p 410.80p 2,221,446
19/05/2025 408.20p 412.00p 404.20p 410.00p 1,456,161
16/05/2025 408.60p 410.42p 402.20p 410.20p 2,403,652
15/05/2025 396.00p 406.00p 395.00p 405.40p 2,584,397
14/05/2025 391.20p 399.60p 391.20p 395.40p 2,754,490
13/05/2025 397.20p 400.20p 392.20p 394.20p 4,147,164
12/05/2025 396.80p 401.60p 390.00p 398.20p 3,390,713
09/05/2025 396.60p 399.00p 395.00p 398.00p 1,906,499
08/05/2025 400.40p 404.80p 394.60p 396.80p 2,851,823
07/05/2025 401.20p 404.20p 396.20p 400.40p 2,384,706
06/05/2025 402.00p 405.60p 400.20p 402.80p 1,259,044
05/05/2025 404.80p 404.80p 398.00p 399.40p 1,897,943
02/05/2025 404.80p 404.80p 398.00p 399.40p 1,897,941
01/05/2025 394.80p 402.40p 392.20p 401.00p 1,479,335
30/04/2025 392.80p 394.60p 389.20p 393.40p 2,381,620
29/04/2025 388.80p 394.60p 386.80p 389.80p 1,772,306
28/04/2025 386.20p 388.40p 384.40p 386.60p 1,630,173
25/04/2025 384.80p 388.60p 383.00p 384.40p 2,692,287
24/04/2025 383.00p 390.00p 380.80p 384.00p 1,973,825
23/04/2025 383.20p 388.80p 382.40p 383.40p 2,159,815
22/04/2025 384.60p 390.40p 383.60p 384.40p 28,517,467
21/04/2025 375.40p 385.00p 374.40p 383.40p 2,478,249
18/04/2025 375.40p 385.00p 374.40p 383.40p 2,478,249
17/04/2025 375.40p 385.00p 374.40p 383.40p 2,478,249
16/04/2025 366.20p 377.00p 364.20p 376.00p 4,075,994
15/04/2025 357.20p 368.80p 357.20p 366.40p 12,005,156
14/04/2025 357.20p 359.20p 353.40p 357.20p 1,439,389
11/04/2025 346.20p 355.40p 343.10p 352.40p 1,702,169
10/04/2025 354.80p 359.60p 345.00p 345.60p 3,663,733
09/04/2025 340.00p 343.60p 328.20p 331.00p 3,240,841
08/04/2025 343.00p 349.80p 337.80p 348.60p 3,681,948
07/04/2025 345.00p 356.80p 335.00p 340.00p 5,085,775
04/04/2025 379.80p 383.07p 359.60p 359.60p 5,554,620
03/04/2025 373.40p 385.40p 371.80p 380.40p 11,550,256
02/04/2025 370.00p 375.40p 368.60p 375.40p 3,304,687
01/04/2025 371.00p 376.80p 370.40p 373.60p 2,562,899
31/03/2025 374.60p 375.40p 369.20p 369.40p 3,931,975
28/03/2025 362.60p 374.60p 361.40p 374.40p 3,369,494
27/03/2025 363.80p 368.20p 362.00p 362.00p 3,259,408
26/03/2025 361.40p 366.80p 358.00p 365.40p 3,126,812
25/03/2025 360.80p 364.00p 359.60p 360.80p 1,804,144
24/03/2025 368.60p 374.80p 360.00p 360.00p 2,108,640
21/03/2025 364.80p 371.20p 364.80p 369.60p 24,664,217
20/03/2025 364.60p 369.80p 363.00p 366.20p 4,043,107
19/03/2025 362.40p 364.00p 360.20p 362.00p 11,613,905
18/03/2025 361.40p 364.00p 360.32p 361.60p 1,534,998
17/03/2025 358.20p 364.20p 357.20p 362.00p 3,145,333
14/03/2025 356.00p 358.00p 352.77p 357.40p 1,874,061
13/03/2025 350.80p 355.60p 349.00p 355.60p 3,416,761
12/03/2025 354.60p 361.80p 351.20p 353.80p 3,573,113
11/03/2025 356.00p 362.80p 352.80p 353.80p 3,878,739
10/03/2025 352.80p 360.08p 351.00p 354.80p 3,296,087
07/03/2025 346.40p 353.00p 343.40p 350.60p 3,215,533
06/03/2025 347.20p 349.20p 343.20p 348.40p 3,615,258
05/03/2025 346.80p 352.60p 341.40p 347.00p 4,611,999
04/03/2025 353.80p 357.60p 348.00p 348.00p 3,614,607
03/03/2025 359.00p 361.00p 353.60p 355.40p 2,386,226
28/02/2025 359.40p 363.20p 358.40p 360.40p 3,326,154
27/02/2025 364.40p 365.80p 360.40p 362.80p 1,973,180
26/02/2025 365.00p 369.80p 364.40p 366.20p 1,526,124
25/02/2025 365.20p 369.00p 364.20p 366.60p 1,765,659
24/02/2025 366.60p 368.80p 362.40p 365.00p 2,236,845
21/02/2025 365.60p 368.00p 362.40p 363.00p 1,944,341
20/02/2025 365.20p 367.43p 362.17p 365.80p 1,691,963
19/02/2025 366.00p 367.20p 363.00p 363.80p 2,975,019
18/02/2025 370.00p 372.00p 366.40p 366.80p 2,761,970
17/02/2025 369.40p 372.80p 368.60p 371.20p 1,978,960
14/02/2025 374.40p 374.40p 370.40p 373.00p 3,386,204
13/02/2025 371.20p 374.80p 369.00p 372.80p 3,386,311
12/02/2025 366.00p 373.60p 363.40p 369.20p 3,158,344
11/02/2025 369.00p 370.80p 364.40p 365.00p 2,309,318
10/02/2025 368.80p 371.80p 367.60p 369.40p 2,581,802
07/02/2025 371.60p 376.40p 363.80p 367.60p 15,299,535
06/02/2025 376.40p 380.40p 372.00p 374.20p 3,288,819
05/02/2025 367.40p 375.20p 365.00p 374.20p 4,815,560
04/02/2025 369.40p 371.20p 365.40p 371.20p 2,880,688
03/02/2025 373.20p 374.20p 367.60p 371.20p 2,419,738
31/01/2025 373.20p 377.60p 369.40p 377.20p 3,423,137
30/01/2025 366.40p 375.80p 364.40p 373.80p 3,754,262
29/01/2025 365.20p 371.40p 362.80p 367.00p 10,478,644
28/01/2025 359.80p 364.40p 358.00p 363.20p 3,656,629
27/01/2025 354.80p 363.20p 353.20p 360.60p 2,560,281
24/01/2025 354.20p 358.80p 352.00p 355.20p 4,237,690
23/01/2025 352.20p 352.80p 349.20p 352.40p 5,806,815
22/01/2025 356.60p 358.40p 352.20p 352.20p 2,413,595
21/01/2025 358.60p 358.60p 352.00p 357.20p 2,555,221
20/01/2025 363.80p 364.00p 355.00p 358.00p 4,227,651
17/01/2025 360.00p 363.60p 359.20p 361.00p 4,452,955
16/01/2025 357.40p 360.80p 353.00p 356.60p 5,669,754
15/01/2025 347.80p 358.80p 347.80p 356.60p 4,895,910
14/01/2025 343.20p 345.80p 340.40p 342.80p 2,480,880
13/01/2025 339.40p 342.20p 339.00p 341.60p 2,622,247
10/01/2025 346.40p 347.79p 337.20p 341.00p 5,379,840
09/01/2025 342.40p 347.00p 337.80p 346.20p 6,737,087
08/01/2025 357.00p 359.40p 344.40p 345.80p 4,265,060
07/01/2025 361.20p 365.60p 358.60p 358.60p 2,272,918
06/01/2025 362.40p 363.80p 359.00p 361.40p 1,969,261
03/01/2025 358.40p 363.20p 357.60p 362.40p 13,441,902
02/01/2025 363.00p 363.20p 354.40p 359.20p 1,857,699
01/01/2025 355.20p 362.10p 354.20p 360.40p 1,034,107
31/12/2024 355.20p 362.10p 354.20p 360.40p 1,034,107
30/12/2024 356.80p 357.60p 353.60p 355.80p 2,070,533
27/12/2024 357.40p 358.20p 355.00p 357.00p 1,324,377
26/12/2024 360.80p 360.80p 353.00p 356.80p 891,254
25/12/2024 360.80p 360.80p 353.00p 356.80p 891,254
24/12/2024 360.80p 360.80p 353.00p 356.80p 891,254
23/12/2024 353.80p 355.60p 352.60p 354.80p 1,344,967
20/12/2024 349.80p 355.60p 348.20p 355.00p 6,254,538
19/12/2024 357.00p 359.20p 351.60p 351.60p 3,124,105
18/12/2024 358.40p 365.60p 356.80p 363.80p 6,981,584

Market data

Select a section