British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 320.00
-13.80 (-4.13%)
Sep 2, 2025, 2:03 PM BST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 336.20 | 338.00 | 332.55 | 335.40 | 335.40 | -0.59% | 2,031,709 |
| 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 |
| Aug 5, 2025 | 350.20 | 355.60 | 350.20 | 353.60 | 353.60 | 0.40% | 813,318 |
| Aug 4, 2025 | 346.60 | 352.80 | 346.20 | 352.20 | 352.20 | 1.67% | 2,050,558 |
| Aug 1, 2025 | 345.20 | 347.80 | 342.40 | 346.40 | 346.40 | -0.92% | 1,795,273 |
| Jul 31, 2025 | 349.20 | 353.40 | 349.00 | 349.60 | 349.60 | -0.11% | 1,356,079 |
| Jul 30, 2025 | 353.40 | 355.80 | 349.20 | 350.00 | 350.00 | -0.85% | 2,111,088 |
| Jul 29, 2025 | 358.60 | 360.00 | 352.20 | 353.00 | 353.00 | -1.94% | 11,272,678 |
| Jul 28, 2025 | 361.60 | 362.60 | 358.80 | 360.00 | 360.00 | 0.61% | 1,546,265 |
| Jul 25, 2025 | 359.20 | 360.20 | 356.00 | 357.80 | 357.80 | -0.67% | 3,370,231 |
| Jul 24, 2025 | 359.60 | 361.20 | 356.88 | 360.20 | 360.20 | 0.06% | 1,675,177 |
| Jul 23, 2025 | 365.60 | 365.60 | 359.20 | 360.00 | 360.00 | -0.66% | 1,233,608 |
| Jul 22, 2025 | 361.40 | 374.16 | 360.00 | 362.40 | 362.40 | 0.28% | 2,014,220 |
| Jul 21, 2025 | 355.80 | 361.60 | 354.40 | 361.40 | 361.40 | 1.80% | 4,048,987 |
| Jul 18, 2025 | 349.20 | 357.00 | 348.40 | 355.00 | 355.00 | 2.01% | 1,936,511 |
| Jul 17, 2025 | 346.20 | 348.60 | 344.00 | 348.00 | 348.00 | 0.69% | 1,882,930 |
| Jul 16, 2025 | 348.20 | 350.80 | 344.00 | 345.60 | 345.60 | -1.48% | 2,608,705 |
| Jul 15, 2025 | 354.40 | 355.91 | 349.80 | 350.80 | 350.80 | -0.57% | 2,650,828 |
| Jul 14, 2025 | 349.40 | 354.20 | 349.40 | 352.80 | 352.80 | 0.92% | 1,891,933 |
| Jul 11, 2025 | 350.60 | 352.20 | 347.40 | 349.60 | 349.60 | -0.68% | 1,719,753 |
| Jul 10, 2025 | 356.00 | 360.60 | 350.00 | 352.00 | 352.00 | -2.11% | 2,360,269 |
| Jul 9, 2025 | 356.80 | 360.40 | 355.00 | 359.60 | 359.60 | 1.24% | 3,450,844 |
| Jul 8, 2025 | 360.00 | 361.20 | 353.80 | 355.20 | 355.20 | -1.61% | 2,971,992 |
| Jul 7, 2025 | 363.00 | 365.40 | 359.60 | 361.00 | 361.00 | -0.66% | 1,479,250 |
| Jul 4, 2025 | 362.40 | 364.80 | 360.75 | 363.40 | 363.40 | -0.49% | 1,982,758 |
| Jul 3, 2025 | 363.40 | 369.60 | 363.20 | 365.20 | 365.20 | 0.55% | 3,160,124 |
| Jul 2, 2025 | 382.40 | 382.40 | 362.60 | 363.20 | 363.20 | -4.32% | 2,954,249 |
| Jul 1, 2025 | 378.60 | 381.00 | 374.60 | 379.60 | 379.60 | 0.85% | 8,873,905 |
| Jun 30, 2025 | 379.60 | 379.60 | 373.80 | 376.40 | 376.40 | -0.16% | 2,812,679 |
| Jun 27, 2025 | 375.00 | 378.40 | 372.60 | 377.00 | 377.00 | 0.64% | 22,879,051 |
| Jun 26, 2025 | 367.40 | 378.20 | 361.40 | 374.60 | 374.60 | -1.00% | 11,465,416 |
| Jun 25, 2025 | 385.20 | 385.20 | 377.60 | 378.40 | 378.40 | -1.20% | 1,671,863 |
| Jun 24, 2025 | 381.40 | 384.80 | 379.80 | 383.00 | 383.00 | 1.00% | 1,529,175 |
| Jun 23, 2025 | 379.00 | 383.20 | 376.60 | 379.20 | 379.20 | -1.20% | 1,478,832 |
| Jun 20, 2025 | 381.80 | 386.20 | 380.92 | 383.80 | 383.80 | 0.68% | 6,326,712 |