British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 438.80
+9.20 (2.14%)
Jul 24, 2026, 4:47 PM GMT
British Land Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 431.40 | 439.80 | 429.40 | 438.80 | 438.80 | 2.14% | 2,648,890 |
| Jul 23, 2026 | 436.20 | 445.20 | 429.60 | 429.60 | 429.60 | -1.87% | 5,324,875 |
| Jul 22, 2026 | 435.60 | 443.20 | 429.40 | 437.80 | 437.80 | 0.41% | 15,915,480 |
| Jul 21, 2026 | 433.80 | 439.80 | 431.40 | 436.00 | 436.00 | - | 2,457,297 |
| Jul 20, 2026 | 436.00 | 442.20 | 435.00 | 436.00 | 436.00 | -0.91% | 2,527,696 |
| Jul 17, 2026 | 436.00 | 443.80 | 434.80 | 440.00 | 440.00 | 0.96% | 4,832,645 |
| Jul 16, 2026 | 421.40 | 435.80 | 418.80 | 435.80 | 435.80 | 2.59% | 3,147,268 |
| Jul 15, 2026 | 419.00 | 426.00 | 417.20 | 424.80 | 424.80 | 0.71% | 3,829,025 |
| Jul 14, 2026 | 422.00 | 423.20 | 414.40 | 421.80 | 421.80 | -0.14% | 2,942,315 |
| Jul 13, 2026 | 422.60 | 427.40 | 420.20 | 422.40 | 422.40 | -0.33% | 1,630,809 |
| Jul 10, 2026 | 423.40 | 426.80 | 420.60 | 423.80 | 423.80 | 1.10% | 2,146,861 |
| Jul 9, 2026 | 416.00 | 420.60 | 413.80 | 419.20 | 419.20 | 1.11% | 1,550,307 |
| Jul 8, 2026 | 422.60 | 424.00 | 411.40 | 414.60 | 414.60 | -2.49% | 2,620,796 |
| Jul 7, 2026 | 415.80 | 427.00 | 415.00 | 425.20 | 425.20 | 2.56% | 2,647,464 |
| Jul 6, 2026 | 417.20 | 419.00 | 411.60 | 414.60 | 414.60 | -0.62% | 1,273,837 |
| Jul 3, 2026 | 418.60 | 419.20 | 415.20 | 417.20 | 417.20 | -0.19% | 997,281 |
| Jul 2, 2026 | 412.20 | 419.00 | 406.70 | 418.00 | 418.00 | 1.41% | 2,209,095 |
| Jul 1, 2026 | 416.00 | 416.00 | 406.90 | 412.20 | 412.20 | -0.34% | 2,365,749 |
| Jun 30, 2026 | 416.60 | 418.60 | 412.40 | 413.60 | 413.60 | -0.34% | 2,241,078 |
| Jun 29, 2026 | 419.40 | 419.40 | 413.20 | 415.00 | 415.00 | -1.00% | 1,739,075 |
| Jun 26, 2026 | 421.00 | 424.00 | 415.00 | 419.20 | 419.20 | 0.38% | 3,041,226 |
| Jun 25, 2026 | 418.60 | 427.00 | 417.60 | 417.60 | 417.60 | -0.10% | 15,085,319 |
| Jun 24, 2026 | 404.40 | 422.40 | 403.40 | 418.00 | 418.00 | 4.08% | 3,759,221 |
| Jun 23, 2026 | 397.20 | 401.60 | 397.20 | 401.60 | 401.60 | -0.20% | 2,787,968 |
| Jun 22, 2026 | 401.20 | 405.00 | 394.60 | 402.40 | 402.40 | 0.45% | 7,581,883 |
| Jun 19, 2026 | 400.20 | 402.80 | 398.40 | 400.60 | 400.60 | -0.20% | 10,451,480 |
| Jun 18, 2026 | 402.20 | 403.00 | 396.20 | 401.40 | 401.40 | 0.05% | 2,853,524 |
| Jun 17, 2026 | 421.80 | 424.80 | 412.00 | 412.00 | 401.20 | -2.04% | 6,613,489 |
| Jun 16, 2026 | 417.80 | 422.40 | 416.80 | 420.60 | 409.58 | 0.24% | 2,703,777 |
| Jun 15, 2026 | 425.00 | 429.20 | 416.60 | 419.60 | 408.60 | 0.38% | 4,286,752 |
| Jun 12, 2026 | 414.00 | 420.90 | 410.80 | 418.00 | 407.04 | 2.00% | 12,527,890 |
| Jun 11, 2026 | 410.60 | 414.10 | 405.20 | 409.80 | 399.06 | -0.53% | 16,633,000 |
| Jun 10, 2026 | 405.80 | 415.40 | 404.60 | 412.00 | 401.20 | 2.08% | 9,388,216 |
| Jun 9, 2026 | 397.60 | 405.00 | 395.40 | 403.60 | 393.02 | 1.87% | 7,250,143 |
| Jun 8, 2026 | 397.40 | 400.60 | 394.80 | 396.20 | 385.81 | -0.70% | 8,520,521 |
| Jun 5, 2026 | 405.00 | 406.40 | 397.40 | 399.00 | 388.54 | 0.05% | 11,720,860 |
| Jun 4, 2026 | 395.00 | 400.60 | 391.80 | 398.80 | 388.35 | 1.17% | 3,800,608 |
| Jun 3, 2026 | 399.60 | 402.80 | 389.40 | 394.20 | 383.87 | -0.81% | 3,293,943 |
| Jun 2, 2026 | 389.80 | 406.00 | 389.80 | 397.40 | 386.98 | 0.61% | 3,596,199 |
| Jun 1, 2026 | 402.80 | 405.00 | 393.60 | 395.00 | 384.65 | -2.52% | 2,599,609 |
| May 29, 2026 | 408.60 | 409.20 | 404.40 | 405.20 | 394.58 | 0.30% | 3,410,384 |
| May 28, 2026 | 407.00 | 407.80 | 402.80 | 404.00 | 393.41 | -0.59% | 3,186,615 |
| May 27, 2026 | 406.60 | 410.20 | 404.40 | 406.40 | 395.75 | 0.69% | 6,105,765 |
| May 26, 2026 | 402.20 | 409.00 | 399.30 | 403.60 | 393.02 | 1.87% | 5,098,994 |
| May 22, 2026 | 394.80 | 397.80 | 387.00 | 396.20 | 385.81 | 2.01% | 3,313,783 |
| May 21, 2026 | 387.00 | 392.60 | 382.60 | 388.40 | 378.22 | 0.31% | 2,980,051 |
| May 20, 2026 | 371.20 | 392.60 | 370.00 | 387.20 | 377.05 | 2.38% | 4,962,187 |
| May 19, 2026 | 376.00 | 380.80 | 374.00 | 378.20 | 368.29 | 0.96% | 1,570,469 |
| May 18, 2026 | 366.00 | 376.20 | 364.80 | 374.60 | 364.78 | 1.52% | 2,395,978 |
| May 15, 2026 | 374.00 | 378.00 | 363.50 | 369.00 | 359.33 | -2.38% | 6,913,127 |