British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 371.40
+8.80 (2.43%)
Oct 15, 2025, 4:41 PM BST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 367.40 | 384.00 | 364.60 | 372.40 | 372.40 | 2.70% | 7,245,376 |
| Oct 14, 2025 | 360.00 | 366.60 | 358.60 | 362.60 | 362.60 | 0.89% | 3,858,100 |
| 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 |
| Aug 26, 2025 | 349.00 | 349.00 | 339.00 | 339.20 | 339.20 | -2.36% | 2,803,460 |
| Aug 22, 2025 | 339.20 | 348.20 | 339.20 | 347.40 | 347.40 | 0.99% | 9,674,630 |
| Aug 21, 2025 | 346.40 | 347.20 | 341.40 | 344.00 | 344.00 | -0.81% | 1,339,567 |
| Aug 20, 2025 | 340.00 | 346.80 | 338.00 | 346.80 | 346.80 | 1.94% | 3,021,130 |
| Aug 19, 2025 | 338.40 | 342.60 | 338.40 | 340.20 | 340.20 | 0.18% | 1,304,973 |
| Aug 18, 2025 | 344.00 | 347.20 | 339.00 | 339.60 | 339.60 | -1.57% | 2,809,541 |
| Aug 15, 2025 | 345.00 | 346.20 | 343.00 | 345.00 | 345.00 | 0.23% | 2,539,322 |
| Aug 14, 2025 | 343.80 | 345.60 | 341.60 | 344.20 | 344.20 | 0.12% | 1,740,714 |
| Aug 13, 2025 | 341.00 | 345.40 | 341.00 | 343.80 | 343.80 | 0.70% | 2,444,983 |
| Aug 12, 2025 | 350.80 | 352.80 | 341.40 | 341.40 | 341.40 | -2.96% | 2,033,253 |
| Aug 11, 2025 | 354.80 | 355.00 | 349.60 | 351.80 | 351.80 | -0.62% | 1,507,890 |
| Aug 8, 2025 | 356.00 | 358.20 | 354.00 | 354.00 | 354.00 | -0.28% | 4,822,156 |
| Aug 7, 2025 | 355.20 | 357.60 | 350.40 | 355.00 | 355.00 | -0.50% | 1,728,352 |
| Aug 6, 2025 | 353.60 | 358.00 | 353.20 | 356.80 | 356.80 | 0.90% | 1,388,096 |