British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 348.20
-1.80 (-0.51%)
Sep 25, 2025, 8:42 AM BST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 347.20 | 353.40 | 346.00 | 350.00 | 350.00 | 0.57% | 5,565,562 |
| 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 |
| 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 |