British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 382.40
-18.80 (-4.69%)
At close: Mar 3, 2026
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 395.60 | 396.00 | 379.40 | 382.40 | 382.40 | -4.69% | 4,266,235 |
| Mar 2, 2026 | 402.60 | 403.35 | 394.80 | 401.20 | 401.20 | -1.67% | 3,697,246 |
| Feb 27, 2026 | 410.00 | 414.40 | 407.60 | 408.00 | 408.00 | -0.29% | 6,983,290 |
| Feb 26, 2026 | 414.60 | 416.40 | 406.20 | 409.20 | 409.20 | -0.82% | 3,358,128 |
| Feb 25, 2026 | 410.00 | 415.20 | 407.00 | 412.60 | 412.60 | 1.03% | 1,532,978 |
| Feb 24, 2026 | 417.00 | 419.40 | 407.40 | 408.40 | 408.40 | -2.06% | 3,892,341 |
| Feb 23, 2026 | 418.60 | 424.20 | 417.00 | 417.00 | 417.00 | -0.48% | 2,028,422 |
| Feb 20, 2026 | 409.80 | 421.80 | 409.80 | 419.00 | 419.00 | 1.45% | 3,516,644 |
| Feb 19, 2026 | 414.40 | 415.20 | 410.60 | 413.00 | 413.00 | - | 2,138,016 |
| Feb 18, 2026 | 415.60 | 418.60 | 412.40 | 413.00 | 413.00 | -0.53% | 1,835,783 |
| Feb 17, 2026 | 406.20 | 415.20 | 406.20 | 415.20 | 415.20 | 2.52% | 5,150,175 |
| Feb 16, 2026 | 405.60 | 411.20 | 401.80 | 405.00 | 405.00 | 0.30% | 2,651,681 |
| Feb 13, 2026 | 400.40 | 405.80 | 394.60 | 403.80 | 403.80 | -0.54% | 5,016,304 |
| Feb 12, 2026 | 416.60 | 417.00 | 397.20 | 406.00 | 406.00 | -2.64% | 6,399,190 |
| Feb 11, 2026 | 405.05 | 419.40 | 406.40 | 417.00 | 417.00 | 1.56% | 3,870,762 |
| Feb 10, 2026 | 407.20 | 412.00 | 403.60 | 410.60 | 410.60 | 1.23% | 3,912,507 |
| Feb 9, 2026 | 412.40 | 414.20 | 394.80 | 405.60 | 405.60 | -0.93% | 4,565,939 |
| Feb 6, 2026 | 416.40 | 417.20 | 409.40 | 409.40 | 409.40 | -1.96% | 2,175,675 |
| Feb 5, 2026 | 425.80 | 426.34 | 411.20 | 417.60 | 417.60 | -1.60% | 6,388,577 |
| Feb 4, 2026 | 420.00 | 432.00 | 418.80 | 424.40 | 424.40 | 1.53% | 6,564,287 |
| Feb 3, 2026 | 415.20 | 419.80 | 412.40 | 418.00 | 418.00 | 0.87% | 3,183,434 |
| Feb 2, 2026 | 415.40 | 419.40 | 414.40 | 414.40 | 414.40 | -0.10% | 3,911,425 |
| Jan 30, 2026 | 416.60 | 416.80 | 411.80 | 414.80 | 414.80 | -0.14% | 5,532,591 |
| Jan 29, 2026 | 414.80 | 419.20 | 409.20 | 415.40 | 415.40 | -0.05% | 4,934,178 |
| Jan 28, 2026 | 410.20 | 418.00 | 405.40 | 415.60 | 415.60 | 1.37% | 8,018,520 |
| Jan 27, 2026 | 413.00 | 413.40 | 406.80 | 410.00 | 410.00 | -0.39% | 3,325,339 |
| Jan 26, 2026 | 402.00 | 411.60 | 402.00 | 411.60 | 411.60 | 0.44% | 3,044,801 |
| Jan 23, 2026 | 409.40 | 412.00 | 405.60 | 409.80 | 409.80 | -0.24% | 2,375,506 |
| Jan 22, 2026 | 409.00 | 417.00 | 404.40 | 410.80 | 410.80 | 1.58% | 4,312,100 |
| Jan 21, 2026 | 404.40 | 411.20 | 402.20 | 404.40 | 404.40 | -0.25% | 4,434,633 |
| Jan 20, 2026 | 410.60 | 411.80 | 402.00 | 405.40 | 405.40 | -1.70% | 1,958,052 |
| Jan 19, 2026 | 405.60 | 412.40 | 404.00 | 412.40 | 412.40 | 0.54% | 2,457,888 |
| Jan 16, 2026 | 402.00 | 413.60 | 402.00 | 410.20 | 410.20 | 1.48% | 6,189,202 |
| Jan 15, 2026 | 396.40 | 407.60 | 396.20 | 404.20 | 404.20 | 1.15% | 4,024,460 |
| Jan 14, 2026 | 399.40 | 400.00 | 392.60 | 399.60 | 399.60 | 0.55% | 3,884,729 |
| Jan 13, 2026 | 397.20 | 404.40 | 397.20 | 397.40 | 397.40 | 0.10% | 17,361,610 |
| Jan 12, 2026 | 403.60 | 405.20 | 396.00 | 397.00 | 397.00 | -3.83% | 7,668,926 |
| Jan 9, 2026 | 415.20 | 415.20 | 411.20 | 412.80 | 412.80 | -0.63% | 1,829,705 |
| Jan 8, 2026 | 417.60 | 418.00 | 410.40 | 415.40 | 415.40 | -0.10% | 2,854,891 |
| Jan 7, 2026 | 405.60 | 418.40 | 405.20 | 415.80 | 415.80 | 2.67% | 2,948,892 |
| Jan 6, 2026 | 403.00 | 420.12 | 403.00 | 405.00 | 405.00 | - | 2,741,361 |
| Jan 5, 2026 | 400.60 | 406.60 | 394.42 | 405.00 | 405.00 | 1.91% | 2,718,276 |
| Jan 2, 2026 | 402.40 | 403.80 | 396.00 | 397.40 | 397.40 | -1.58% | 1,616,888 |
| Dec 31, 2025 | 404.00 | 404.00 | 400.00 | 403.80 | 403.80 | 0.60% | 1,702,981 |
| Dec 30, 2025 | 401.00 | 402.40 | 396.60 | 401.40 | 401.40 | 0.65% | 1,237,772 |
| Dec 29, 2025 | 391.80 | 400.60 | 390.80 | 398.80 | 398.80 | 1.68% | 2,814,432 |
| Dec 24, 2025 | 389.00 | 392.60 | 389.00 | 392.20 | 392.20 | 0.31% | 449,688 |
| Dec 23, 2025 | 392.80 | 394.20 | 389.80 | 391.00 | 391.00 | 0.05% | 2,751,496 |
| Dec 22, 2025 | 385.00 | 390.80 | 382.60 | 390.80 | 390.80 | 0.83% | 2,731,638 |
| Dec 19, 2025 | 386.00 | 387.60 | 383.40 | 387.60 | 387.60 | 0.10% | 29,374,480 |