British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 382.20
+7.20 (1.92%)
Nov 25, 2025, 4:48 PM BST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 374.20 | 381.40 | 373.60 | 381.40 | - | 1.71% | 1,231,591 |
| Nov 24, 2025 | 377.00 | 380.60 | 370.80 | 375.00 | 375.00 | 0.05% | 5,118,038 |
| Nov 21, 2025 | 371.80 | 377.42 | 370.00 | 374.80 | 374.80 | 0.48% | 2,614,876 |
| Nov 20, 2025 | 376.80 | 379.40 | 372.20 | 373.00 | 373.00 | -0.75% | 2,050,165 |
| Nov 19, 2025 | 380.20 | 384.20 | 368.60 | 375.80 | 375.80 | -0.74% | 4,604,466 |
| Nov 18, 2025 | 378.80 | 378.80 | 373.40 | 378.60 | 378.60 | -0.37% | 13,989,420 |
| Nov 17, 2025 | 386.80 | 387.80 | 379.40 | 380.00 | 380.00 | -1.50% | 1,622,520 |
| Nov 14, 2025 | 392.20 | 393.00 | 382.80 | 385.80 | 385.80 | -3.07% | 18,357,840 |
| Nov 13, 2025 | 397.40 | 401.80 | 396.60 | 398.00 | 398.00 | 0.05% | 1,676,279 |
| Nov 12, 2025 | 401.80 | 402.00 | 397.80 | 397.80 | 397.80 | -0.80% | 2,299,625 |
| Nov 11, 2025 | 400.40 | 403.40 | 398.80 | 401.00 | 401.00 | 0.50% | 4,645,265 |
| Nov 10, 2025 | 399.80 | 402.00 | 396.22 | 399.00 | 399.00 | -0.15% | 5,430,270 |
| Nov 7, 2025 | 399.60 | 400.40 | 394.20 | 399.60 | 399.60 | 1.52% | 3,813,133 |
| Nov 6, 2025 | 391.40 | 398.80 | 389.60 | 393.60 | 393.60 | 0.97% | 8,082,873 |
| Nov 5, 2025 | 385.40 | 393.40 | 383.80 | 389.80 | 389.80 | 0.72% | 6,153,205 |
| Nov 4, 2025 | 375.00 | 387.60 | 373.80 | 387.00 | 387.00 | 2.60% | 3,812,152 |
| Nov 3, 2025 | 379.60 | 380.20 | 374.60 | 377.20 | 377.20 | -0.63% | 1,126,990 |
| Oct 31, 2025 | 381.40 | 383.80 | 377.80 | 379.60 | 379.60 | -0.84% | 3,351,724 |
| Oct 30, 2025 | 382.80 | 385.40 | 379.80 | 382.80 | 382.80 | -0.67% | 3,877,733 |
| Oct 29, 2025 | 385.00 | 387.40 | 382.20 | 385.40 | 385.40 | 0.16% | 3,477,562 |
| Oct 28, 2025 | 388.00 | 388.95 | 380.00 | 384.80 | 384.80 | -1.23% | 2,551,719 |
| Oct 27, 2025 | 390.20 | 390.20 | 384.60 | 389.60 | 389.60 | 0.62% | 3,404,935 |
| Oct 24, 2025 | 388.60 | 389.40 | 382.40 | 387.20 | 387.20 | - | 2,625,481 |
| Oct 23, 2025 | 390.20 | 391.20 | 383.40 | 387.20 | 387.20 | -0.62% | 2,390,145 |
| Oct 22, 2025 | 380.40 | 390.20 | 379.60 | 389.60 | 389.60 | 3.34% | 4,786,961 |
| Oct 21, 2025 | 373.00 | 377.20 | 372.80 | 377.00 | 377.00 | 1.18% | 1,107,530 |
| Oct 20, 2025 | 374.20 | 374.20 | 369.60 | 372.60 | 372.60 | 0.11% | 1,641,317 |
| Oct 17, 2025 | 374.60 | 374.80 | 367.60 | 372.20 | 372.20 | -0.53% | 1,790,578 |
| Oct 16, 2025 | 375.40 | 375.80 | 368.00 | 374.20 | 374.20 | 0.75% | 6,519,484 |
| Oct 15, 2025 | 367.40 | 384.00 | 364.60 | 371.40 | 371.40 | 2.43% | 9,757,394 |
| Oct 14, 2025 | 360.00 | 366.60 | 358.60 | 362.60 | 362.60 | 0.89% | 3,858,136 |
| Oct 13, 2025 | 347.60 | 359.43 | 347.20 | 359.40 | 359.40 | 3.51% | 4,300,901 |
| Oct 10, 2025 | 351.80 | 354.40 | 347.20 | 347.20 | 347.20 | -0.97% | 2,648,046 |
| Oct 9, 2025 | 347.20 | 351.60 | 346.22 | 350.60 | 350.60 | 0.75% | 1,470,096 |
| Oct 8, 2025 | 352.00 | 352.20 | 345.00 | 348.00 | 348.00 | -0.80% | 2,535,476 |
| Oct 7, 2025 | 353.40 | 353.41 | 349.80 | 350.80 | 350.80 | -0.90% | 1,695,875 |
| Oct 6, 2025 | 356.40 | 356.80 | 352.40 | 354.00 | 354.00 | -0.95% | 1,892,982 |
| Oct 3, 2025 | 351.00 | 357.40 | 350.20 | 357.40 | 357.40 | 1.88% | 1,777,959 |
| Oct 2, 2025 | 355.60 | 355.60 | 349.76 | 350.80 | 350.80 | -0.96% | 2,678,767 |
| Oct 1, 2025 | 348.80 | 354.40 | 346.00 | 354.20 | 354.20 | 1.72% | 3,391,785 |
| Sep 30, 2025 | 347.00 | 348.80 | 343.40 | 348.20 | 348.20 | 0.17% | 2,448,619 |
| Sep 29, 2025 | 348.80 | 349.80 | 344.40 | 347.60 | 347.60 | 0.06% | 2,640,059 |
| Sep 26, 2025 | 345.60 | 350.60 | 345.60 | 347.40 | 347.40 | 0.35% | 2,497,951 |
| Sep 25, 2025 | 345.80 | 350.80 | 345.40 | 346.20 | 346.20 | -1.09% | 5,627,469 |
| Sep 24, 2025 | 347.20 | 353.68 | 346.00 | 350.00 | 350.00 | 0.57% | 9,053,357 |
| Sep 23, 2025 | 340.40 | 351.80 | 339.80 | 348.00 | 348.00 | 2.05% | 10,974,520 |
| Sep 22, 2025 | 341.00 | 343.80 | 336.20 | 341.00 | 341.00 | -0.06% | 2,317,293 |
| Sep 19, 2025 | 340.00 | 345.40 | 338.00 | 341.20 | 341.20 | 0.06% | 8,747,138 |
| Sep 18, 2025 | 333.00 | 344.00 | 331.80 | 341.00 | 341.00 | 1.79% | 9,693,820 |
| Sep 17, 2025 | 335.00 | 336.60 | 333.60 | 335.00 | 335.00 | 0.48% | 2,690,839 |