British Land Company PLC BLND
LSE · United Kingdom · Finance
GBp 396.40-2.00 (-0.50%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 395.80 | -0.65% | GBp 394.40 | GBp 398.45 | GBp 388.60 | 2.14M |
| 2026-09-30 | GBp 398.40 | +1.32% | GBp 395.20 | GBp 403.60 | GBp 391.00 | 3.30M |
| 2026-09-29 | GBp 393.20 | -0.81% | GBp 398.40 | GBp 402.00 | GBp 392.20 | 8.27M |
| 2026-09-28 | GBp 396.40 | -0.05% | GBp 400.00 | GBp 402.60 | GBp 393.40 | 1.47M |
| 2026-09-25 | GBp 396.60 | +0.25% | GBp 399.00 | GBp 400.80 | GBp 395.20 | 2.23M |
| 2026-09-24 | GBp 395.60 | +0.10% | GBp 394.40 | GBp 398.60 | GBp 393.40 | 2.81M |
| 2026-09-23 | GBp 395.20 | -1.74% | GBp 406.80 | GBp 406.80 | GBp 395.20 | 2.75M |
| 2026-09-22 | GBp 402.20 | -0.94% | GBp 406.00 | GBp 407.61 | GBp 397.40 | 2.83M |
| 2026-09-21 | GBp 406.00 | +2.06% | GBp 402.60 | GBp 406.80 | GBp 398.00 | 4.10M |
| 2026-09-18 | GBp 397.80 | -2.26% | GBp 403.20 | GBp 405.40 | GBp 397.40 | 8.90M |
| 2026-09-17 | GBp 407.00 | +1.09% | GBp 402.60 | GBp 407.80 | GBp 400.00 | 4.84M |
| 2026-09-16 | GBp 402.60 | +1.77% | GBp 396.80 | GBp 404.00 | GBp 394.40 | 3.62M |
| 2026-09-15 | GBp 395.60 | +1.44% | GBp 389.00 | GBp 398.60 | GBp 387.92 | 4.37M |
| 2026-09-14 | GBp 390.00 | -2.26% | GBp 397.00 | GBp 398.60 | GBp 388.20 | 2.79M |
| 2026-09-11 | GBp 399.00 | 0.00% | GBp 397.00 | GBp 402.00 | GBp 397.00 | 1.71M |
| 2026-09-10 | GBp 399.00 | -1.72% | GBp 405.80 | GBp 406.80 | GBp 398.80 | 2.34M |
| 2026-09-09 | GBp 406.00 | -1.84% | GBp 410.20 | GBp 414.00 | GBp 402.40 | 2.36M |
| 2026-09-08 | GBp 413.60 | -0.77% | GBp 415.60 | GBp 417.60 | GBp 410.80 | 1.14M |
| 2026-09-07 | GBp 416.80 | -0.29% | GBp 415.60 | GBp 417.00 | GBp 412.20 | 1.34M |
| 2026-09-04 | GBp 418.00 | +0.82% | GBp 415.60 | GBp 420.00 | GBp 414.00 | 1.75M |
| 2026-09-03 | GBp 414.60 | +0.39% | GBp 413.00 | GBp 416.00 | GBp 409.40 | 2.80M |
| 2026-09-02 | GBp 413.00 | -1.53% | GBp 417.20 | GBp 419.60 | GBp 407.20 | 3.35M |
| 2026-09-01 | GBp 419.40 | -1.60% | GBp 430.20 | GBp 430.20 | GBp 416.00 | 7.42M |
| 2026-08-28 | GBp 426.20 | -0.33% | GBp 428.40 | GBp 431.85 | GBp 423.80 | 2.69M |
| 2026-08-27 | GBp 427.60 | -0.93% | GBp 431.00 | GBp 432.20 | GBp 424.40 | 2.24M |
| 2026-08-26 | GBp 431.60 | -0.14% | GBp 434.60 | GBp 436.60 | GBp 431.00 | 1.62M |
| 2026-08-25 | GBp 432.20 | +0.79% | GBp 434.80 | GBp 436.60 | GBp 428.40 | 2.50M |
| 2026-08-24 | GBp 428.80 | 0.00% | GBp 430.60 | GBp 432.80 | GBp 425.00 | 1.49M |
| 2026-08-21 | GBp 428.80 | +0.94% | GBp 423.00 | GBp 431.60 | GBp 423.00 | 1.31M |
| 2026-08-20 | GBp 424.80 | +0.43% | GBp 423.00 | GBp 425.84 | GBp 420.80 | 18.75M |
| 2026-08-19 | GBp 423.00 | -0.52% | GBp 425.60 | GBp 425.60 | GBp 417.96 | 4.19M |
| 2026-08-18 | GBp 425.20 | -1.39% | GBp 427.20 | GBp 429.00 | GBp 424.44 | 1.58M |
| 2026-08-17 | GBp 431.20 | -1.46% | GBp 438.20 | GBp 439.40 | GBp 429.00 | 1.66M |
| 2026-08-14 | GBp 437.60 | +0.09% | GBp 437.20 | GBp 447.20 | GBp 435.80 | 1.57M |
| 2026-08-13 | GBp 437.20 | +0.32% | GBp 439.00 | GBp 444.80 | GBp 436.20 | 1.15M |
| 2026-08-12 | GBp 435.80 | +0.05% | GBp 435.60 | GBp 440.80 | GBp 433.80 | 1.08M |
| 2026-08-11 | GBp 435.60 | -0.68% | GBp 440.20 | GBp 440.20 | GBp 434.60 | 2.08M |
| 2026-08-10 | GBp 438.60 | -1.04% | GBp 441.80 | GBp 444.60 | GBp 437.80 | 1.25M |
| 2026-08-07 | GBp 443.20 | +0.32% | GBp 442.80 | GBp 445.40 | GBp 435.00 | 4.24M |
| 2026-08-06 | GBp 441.80 | -1.38% | GBp 447.80 | GBp 450.40 | GBp 441.80 | 1.78M |
| 2026-08-05 | GBp 448.00 | -0.04% | GBp 450.00 | GBp 451.60 | GBp 446.00 | 2.42M |
| 2026-08-04 | GBp 448.20 | +0.76% | GBp 446.00 | GBp 450.60 | GBp 439.20 | 2.56M |
| 2026-08-03 | GBp 444.80 | +0.63% | GBp 446.00 | GBp 447.20 | GBp 441.60 | 2.61M |
| 2026-07-31 | GBp 442.00 | -0.41% | GBp 446.00 | GBp 446.40 | GBp 439.40 | 2.46M |
| 2026-07-30 | GBp 443.80 | +0.91% | GBp 435.80 | GBp 445.00 | GBp 435.00 | 2.55M |
| 2026-07-29 | GBp 439.80 | -0.77% | GBp 445.00 | GBp 445.20 | GBp 436.60 | 3.91M |
| 2026-07-28 | GBp 443.20 | +0.50% | GBp 444.00 | GBp 444.60 | GBp 439.80 | 11.77M |
| 2026-07-27 | GBp 441.00 | +0.50% | GBp 444.40 | GBp 445.60 | GBp 440.20 | 13.76M |
| 2026-07-24 | GBp 438.80 | +2.14% | GBp 431.40 | GBp 439.80 | GBp 429.40 | 2.65M |
| 2026-07-23 | GBp 429.60 | -1.87% | GBp 436.20 | GBp 445.40 | GBp 429.60 | 5.32M |
| 2026-07-22 | GBp 437.80 | +0.41% | GBp 435.60 | GBp 443.20 | GBp 429.40 | 15.92M |
| 2026-07-21 | GBp 436.00 | 0.00% | GBp 433.80 | GBp 439.80 | GBp 431.42 | 2.46M |
| 2026-07-20 | GBp 436.00 | -0.91% | GBp 436.00 | GBp 442.20 | GBp 435.00 | 2.53M |
| 2026-07-17 | GBp 440.00 | +0.96% | GBp 436.00 | GBp 443.80 | GBp 434.76 | 4.83M |
| 2026-07-16 | GBp 435.80 | +2.59% | GBp 421.40 | GBp 435.80 | GBp 418.80 | 3.15M |
| 2026-07-15 | GBp 424.80 | +0.71% | GBp 419.00 | GBp 426.00 | GBp 417.20 | 3.83M |
| 2026-07-14 | GBp 421.80 | -0.14% | GBp 422.00 | GBp 423.20 | GBp 414.40 | 2.94M |
| 2026-07-13 | GBp 422.40 | -0.33% | GBp 422.60 | GBp 427.40 | GBp 420.20 | 1.63M |
| 2026-07-10 | GBp 423.80 | +1.10% | GBp 423.40 | GBp 426.80 | GBp 420.60 | 2.15M |
| 2026-07-09 | GBp 419.20 | +1.11% | GBp 416.00 | GBp 420.60 | GBp 413.80 | 1.55M |
| 2026-07-08 | GBp 414.60 | -2.49% | GBp 422.60 | GBp 424.00 | GBp 411.40 | 2.59M |
| 2026-07-07 | GBp 425.20 | +2.56% | GBp 415.80 | GBp 427.00 | GBp 415.00 | 2.65M |
| 2026-07-06 | GBp 414.60 | -0.62% | GBp 417.20 | GBp 419.00 | GBp 411.60 | 1.27M |
| 2026-07-03 | GBp 417.20 | -0.19% | GBp 418.60 | GBp 419.20 | GBp 415.18 | 997.28K |
| 2026-07-02 | GBp 418.00 | +1.41% | GBp 412.20 | GBp 419.00 | GBp 406.68 | 2.21M |
| 2026-07-01 | GBp 412.20 | -0.34% | GBp 416.00 | GBp 416.00 | GBp 406.91 | 2.37M |
| 2026-06-30 | GBp 413.60 | -0.34% | GBp 416.60 | GBp 418.60 | GBp 412.40 | 2.24M |
| 2026-06-29 | GBp 415.00 | -1.00% | GBp 419.40 | GBp 419.40 | GBp 413.20 | 1.74M |
| 2026-06-26 | GBp 419.20 | +0.38% | GBp 421.00 | GBp 424.00 | GBp 415.00 | 3.04M |
| 2026-06-25 | GBp 417.60 | -0.10% | GBp 418.60 | GBp 427.00 | GBp 417.60 | 15.09M |
| 2026-06-24 | GBp 418.00 | +4.08% | GBp 404.40 | GBp 422.40 | GBp 403.40 | 3.76M |
| 2026-06-23 | GBp 401.60 | -0.20% | GBp 397.20 | GBp 401.62 | GBp 397.20 | 2.79M |
| 2026-06-22 | GBp 402.40 | +0.45% | GBp 401.20 | GBp 405.00 | GBp 394.60 | 7.58M |
| 2026-06-19 | GBp 400.60 | -0.20% | GBp 400.20 | GBp 402.80 | GBp 398.40 | 10.45M |
| 2026-06-18 | GBp 401.40 | -2.57% | GBp 402.20 | GBp 403.00 | GBp 396.20 | 2.85M |
| 2026-06-17 | GBp 412.00 | -2.04% | GBp 421.80 | GBp 424.80 | GBp 412.00 | 6.61M |
| 2026-06-16 | GBp 420.60 | +0.24% | GBp 417.80 | GBp 422.40 | GBp 416.80 | 2.70M |
| 2026-06-15 | GBp 419.60 | +0.38% | GBp 425.00 | GBp 429.20 | GBp 416.60 | 4.29M |
| 2026-06-12 | GBp 418.00 | +2.00% | GBp 414.00 | GBp 420.91 | GBp 410.80 | 12.53M |
| 2026-06-11 | GBp 409.80 | -0.53% | GBp 410.60 | GBp 414.08 | GBp 405.20 | 16.63M |
| 2026-06-10 | GBp 412.00 | +2.08% | GBp 405.80 | GBp 415.40 | GBp 404.60 | 9.39M |
| 2026-06-09 | GBp 403.60 | +1.51% | GBp 397.60 | GBp 405.00 | GBp 395.40 | 7.25M |
| 2026-06-08 | GBp 397.60 | -0.35% | GBp 397.40 | GBp 400.60 | GBp 394.80 | 8.52M |
| 2026-06-05 | GBp 399.00 | +0.05% | GBp 405.00 | GBp 406.40 | GBp 397.40 | 11.72M |
| 2026-06-04 | GBp 398.80 | +1.17% | GBp 395.00 | GBp 400.60 | GBp 391.80 | 3.80M |
| 2026-06-03 | GBp 394.20 | -0.81% | GBp 399.60 | GBp 402.80 | GBp 389.40 | 3.29M |
| 2026-06-02 | GBp 397.40 | +0.61% | GBp 389.80 | GBp 406.00 | GBp 389.80 | 3.60M |
| 2026-06-01 | GBp 395.00 | -2.52% | GBp 402.80 | GBp 405.00 | GBp 393.60 | 2.60M |
| 2026-05-29 | GBp 405.20 | +0.30% | GBp 408.60 | GBp 409.20 | GBp 404.40 | 3.41M |
| 2026-05-28 | GBp 404.00 | -0.59% | GBp 407.00 | GBp 407.80 | GBp 402.80 | 3.19M |