British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBp 346.40
-3.20 (-0.92%)
Aug 1, 2025, 7:06 PM BST
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 345.20 | 347.80 | 342.40 | 346.40 | 346.40 | -0.92% | 1,795,246 |
| 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 |
| Jun 19, 2025 | 381.80 | 382.46 | 379.40 | 381.20 | 381.20 | -3.10% | 12,070,638 |
| Jun 18, 2025 | 386.00 | 394.40 | 385.20 | 393.40 | 382.84 | 1.86% | 2,600,449 |
| Jun 17, 2025 | 385.00 | 387.20 | 381.40 | 386.20 | 375.83 | -0.26% | 3,189,286 |
| Jun 16, 2025 | 385.80 | 389.40 | 384.00 | 387.20 | 376.81 | 0.16% | 2,319,320 |
| Jun 13, 2025 | 393.00 | 393.00 | 386.20 | 386.60 | 376.22 | -2.03% | 1,583,063 |
| Jun 12, 2025 | 388.60 | 396.00 | 386.60 | 394.60 | 384.01 | 1.23% | 16,482,125 |
| Jun 11, 2025 | 393.80 | 394.80 | 388.20 | 389.80 | 379.34 | -0.81% | 3,414,106 |
| Jun 10, 2025 | 389.80 | 396.60 | 385.40 | 393.00 | 382.45 | 1.50% | 33,609,173 |
| Jun 9, 2025 | 386.40 | 387.60 | 382.00 | 387.20 | 376.81 | 0.62% | 1,577,473 |
| Jun 6, 2025 | 385.80 | 388.00 | 383.40 | 384.80 | 374.47 | 0.21% | 1,942,658 |
| Jun 5, 2025 | 381.80 | 386.80 | 380.00 | 384.00 | 373.69 | 0.05% | 3,179,575 |
| Jun 4, 2025 | 387.80 | 390.35 | 381.40 | 383.80 | 373.50 | -1.03% | 2,138,997 |
| Jun 3, 2025 | 392.00 | 395.00 | 386.80 | 387.80 | 377.39 | -0.87% | 2,731,308 |
| Jun 2, 2025 | 385.60 | 393.40 | 385.20 | 391.20 | 380.70 | 0.20% | 3,197,476 |
| May 30, 2025 | 392.40 | 395.24 | 386.20 | 390.40 | 379.92 | -1.26% | 3,247,084 |
| May 29, 2025 | 392.60 | 395.80 | 386.80 | 395.40 | 384.79 | 1.13% | 5,800,923 |
| May 28, 2025 | 387.60 | 394.00 | 386.32 | 391.00 | 380.50 | 0.93% | 2,488,824 |
| May 27, 2025 | 386.20 | 389.60 | 381.15 | 387.40 | 377.00 | 1.25% | 6,786,901 |
| May 23, 2025 | 392.60 | 396.40 | 376.00 | 382.60 | 372.33 | -1.70% | 8,478,316 |