British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 387.00
+9.80 (2.60%)
Nov 4, 2025, 4:59 PM BST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 375.00 | 387.60 | 373.80 | 387.00 | 387.00 | 2.60% | 3,725,672 |
| Nov 3, 2025 | 379.60 | 380.20 | 374.60 | 377.20 | 377.20 | -0.63% | 1,126,989 |
| Oct 31, 2025 | 381.40 | 383.80 | 377.80 | 379.60 | 379.60 | -0.84% | 3,878,247 |
| Oct 30, 2025 | 382.80 | 385.40 | 379.80 | 382.80 | 382.80 | -0.67% | 3,877,732 |
| 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% | 2,551,718 |
| 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% | 2,390,144 |
| Oct 22, 2025 | 380.40 | 390.20 | 379.60 | 389.60 | 389.60 | 3.34% | 4,811,929 |
| Oct 21, 2025 | 373.00 | 377.20 | 372.80 | 377.00 | 377.00 | 1.18% | 1,107,529 |
| Oct 20, 2025 | 374.20 | 374.20 | 369.60 | 372.60 | 372.60 | 0.11% | 1,641,316 |
| Oct 17, 2025 | 374.60 | 374.80 | 367.74 | 372.20 | 372.20 | -0.53% | 1,790,578 |
| Oct 16, 2025 | 375.40 | 375.80 | 368.20 | 374.20 | 374.20 | 0.75% | 6,519,483 |
| 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% | 3,858,135 |
| Oct 13, 2025 | 347.60 | 359.40 | 347.20 | 359.40 | 359.40 | 3.51% | 4,316,861 |
| Oct 10, 2025 | 351.80 | 354.20 | 347.20 | 347.20 | 347.20 | -0.97% | 2,648,046 |
| Oct 9, 2025 | 347.20 | 351.40 | 346.22 | 350.60 | 350.60 | 0.75% | 1,470,095 |
| 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% | 1,777,958 |
| Oct 2, 2025 | 355.60 | 355.60 | 349.76 | 350.80 | 350.80 | -0.96% | 2,678,766 |
| Oct 1, 2025 | 348.80 | 354.31 | 346.20 | 354.20 | 354.20 | 1.72% | 3,391,785 |
| Sep 30, 2025 | 347.00 | 348.80 | 343.40 | 348.20 | 348.20 | 0.17% | 2,448,618 |
| 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% | 2,497,950 |
| Sep 25, 2025 | 345.80 | 350.80 | 345.40 | 346.20 | 346.20 | -1.09% | 5,627,469 |
| Sep 24, 2025 | 347.20 | 353.40 | 346.00 | 350.00 | 350.00 | 0.57% | 9,059,092 |
| Sep 23, 2025 | 340.40 | 351.80 | 339.80 | 348.00 | 348.00 | 2.05% | 10,974,525 |
| 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% | 2,690,838 |
| Sep 16, 2025 | 338.60 | 345.20 | 333.40 | 333.40 | 333.40 | -1.54% | 2,424,978 |
| Sep 15, 2025 | 333.60 | 338.80 | 331.80 | 338.60 | 338.60 | 1.62% | 3,524,491 |
| Sep 12, 2025 | 335.40 | 337.60 | 331.56 | 333.20 | 333.20 | -0.77% | 4,561,049 |
| Sep 11, 2025 | 336.20 | 337.60 | 332.60 | 335.80 | 335.80 | 0.06% | 3,532,220 |
| Sep 10, 2025 | 340.00 | 341.80 | 332.80 | 335.60 | 335.60 | -1.29% | 8,532,367 |
| Sep 9, 2025 | 338.40 | 342.40 | 336.00 | 340.00 | 340.00 | 0.53% | 2,372,286 |
| Sep 8, 2025 | 336.80 | 341.00 | 335.83 | 338.20 | 338.20 | 0.48% | 2,621,249 |
| Sep 5, 2025 | 331.00 | 336.60 | 329.00 | 336.60 | 336.60 | 2.56% | 4,127,287 |
| Sep 4, 2025 | 325.40 | 330.68 | 325.00 | 328.20 | 328.20 | 0.67% | 2,511,501 |
| Sep 3, 2025 | 321.80 | 326.20 | 318.60 | 326.00 | 326.00 | 1.49% | 4,704,451 |
| Sep 2, 2025 | 333.00 | 333.98 | 319.80 | 321.20 | 321.20 | -3.77% | 3,585,685 |
| Sep 1, 2025 | 336.20 | 337.00 | 333.40 | 333.80 | 333.80 | -0.48% | 863,752 |
| Aug 29, 2025 | 336.20 | 338.00 | 332.55 | 335.40 | 335.40 | -0.59% | 2,031,724 |
| Aug 28, 2025 | 339.40 | 341.00 | 336.17 | 337.40 | 337.40 | -0.88% | 2,380,940 |
| Aug 27, 2025 | 339.20 | 343.80 | 338.80 | 340.40 | 340.40 | 0.35% | 1,713,830 |