British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 418.00
+8.20 (2.00%)
Jun 12, 2026, 5:15 PM GMT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 414.00 | 420.90 | 410.80 | 418.00 | 418.00 | 2.00% | 12,527,890 |
| Jun 11, 2026 | 410.60 | 414.10 | 405.20 | 409.80 | 409.80 | -0.53% | 16,633,000 |
| Jun 10, 2026 | 405.80 | 415.40 | 404.60 | 412.00 | 412.00 | 2.08% | 9,388,216 |
| Jun 9, 2026 | 397.60 | 405.00 | 395.40 | 403.60 | 403.60 | 1.87% | 7,250,143 |
| Jun 8, 2026 | 397.40 | 400.60 | 394.80 | 396.20 | 396.20 | -0.70% | 8,520,521 |
| Jun 5, 2026 | 405.00 | 406.40 | 397.40 | 399.00 | 399.00 | 0.05% | 11,720,860 |
| Jun 4, 2026 | 395.00 | 400.60 | 391.80 | 398.80 | 398.80 | 1.17% | 3,800,608 |
| Jun 3, 2026 | 399.60 | 402.80 | 389.40 | 394.20 | 394.20 | -0.81% | 3,293,943 |
| Jun 2, 2026 | 389.80 | 406.00 | 389.80 | 397.40 | 397.40 | 0.61% | 3,596,199 |
| Jun 1, 2026 | 402.80 | 405.00 | 393.60 | 395.00 | 395.00 | -2.52% | 2,599,609 |
| May 29, 2026 | 408.60 | 409.20 | 404.40 | 405.20 | 405.20 | 0.30% | 3,410,384 |
| May 28, 2026 | 407.00 | 407.80 | 402.80 | 404.00 | 404.00 | -0.59% | 3,186,615 |
| May 27, 2026 | 406.60 | 410.20 | 404.40 | 406.40 | 406.40 | 0.69% | 6,105,765 |
| May 26, 2026 | 402.20 | 409.00 | 399.30 | 403.60 | 403.60 | 1.87% | 5,098,994 |
| May 22, 2026 | 394.80 | 397.80 | 387.00 | 396.20 | 396.20 | 2.01% | 3,313,783 |
| May 21, 2026 | 387.00 | 392.60 | 382.60 | 388.40 | 388.40 | 0.31% | 2,980,051 |
| May 20, 2026 | 371.20 | 392.60 | 370.00 | 387.20 | 387.20 | 2.38% | 4,962,187 |
| May 19, 2026 | 376.00 | 380.80 | 374.00 | 378.20 | 378.20 | 0.96% | 1,570,469 |
| May 18, 2026 | 366.00 | 376.20 | 364.80 | 374.60 | 374.60 | 1.52% | 2,395,978 |
| May 15, 2026 | 374.00 | 378.00 | 363.50 | 369.00 | 369.00 | -2.38% | 6,913,127 |
| May 14, 2026 | 376.20 | 379.80 | 374.00 | 378.00 | 378.00 | 0.96% | 2,124,811 |
| May 13, 2026 | 369.40 | 374.40 | 363.80 | 374.40 | 374.40 | 1.63% | 3,695,531 |
| May 12, 2026 | 374.00 | 380.10 | 365.60 | 368.40 | 368.40 | -2.95% | 6,785,891 |
| May 11, 2026 | 395.20 | 395.80 | 377.80 | 379.60 | 379.60 | -2.97% | 6,090,569 |
| May 8, 2026 | 381.40 | 393.10 | 380.20 | 391.20 | 391.20 | 1.50% | 2,929,432 |
| May 7, 2026 | 395.60 | 395.60 | 385.10 | 385.40 | 385.40 | -2.13% | 4,470,340 |
| May 6, 2026 | 382.90 | 397.40 | 380.80 | 393.80 | 393.80 | 4.10% | 2,368,915 |
| May 5, 2026 | 377.80 | 383.70 | 373.30 | 378.30 | 378.30 | -1.84% | 2,276,353 |
| May 1, 2026 | 390.70 | 395.50 | 381.00 | 385.40 | 385.40 | -0.39% | 1,132,905 |
| Apr 30, 2026 | 378.70 | 387.80 | 377.90 | 386.90 | 386.90 | 1.52% | 3,498,346 |
| Apr 29, 2026 | 387.00 | 388.70 | 380.00 | 381.10 | 381.10 | -1.47% | 3,004,981 |
| Apr 28, 2026 | 395.80 | 395.80 | 379.70 | 386.80 | 386.80 | -0.72% | 2,661,367 |
| Apr 27, 2026 | 390.50 | 392.80 | 389.20 | 389.60 | 389.60 | -0.43% | 2,126,183 |
| Apr 24, 2026 | 390.30 | 396.60 | 386.10 | 391.30 | 391.30 | -0.74% | 6,112,863 |
| Apr 23, 2026 | 393.50 | 397.00 | 390.60 | 394.20 | 394.20 | -0.81% | 3,596,614 |
| Apr 22, 2026 | 405.00 | 405.30 | 396.40 | 397.40 | 397.40 | -0.53% | 3,896,049 |
| Apr 21, 2026 | 405.70 | 410.40 | 397.50 | 399.50 | 399.50 | 0.93% | 4,085,574 |
| Apr 20, 2026 | 399.10 | 402.70 | 395.30 | 395.80 | 395.80 | -2.15% | 15,059,140 |
| Apr 17, 2026 | 397.70 | 409.10 | 392.90 | 404.50 | 404.50 | 2.61% | 4,536,047 |
| Apr 16, 2026 | 393.60 | 402.40 | 392.20 | 394.20 | 394.20 | 0.64% | 3,051,066 |
| Apr 15, 2026 | 389.00 | 393.00 | 387.20 | 391.70 | 391.70 | 0.98% | 3,189,549 |
| Apr 14, 2026 | 378.00 | 387.90 | 375.40 | 387.90 | 387.90 | 2.89% | 16,221,050 |
| Apr 13, 2026 | 376.10 | 378.40 | 373.90 | 377.00 | 377.00 | -0.89% | 10,260,490 |
| Apr 10, 2026 | 379.60 | 382.00 | 377.40 | 380.40 | 380.40 | 0.05% | 2,708,694 |
| Apr 9, 2026 | 379.70 | 380.80 | 375.30 | 380.20 | 380.20 | -0.26% | 7,424,968 |
| Apr 8, 2026 | 394.30 | 394.40 | 381.20 | 381.20 | 381.20 | 5.27% | 5,306,947 |
| Apr 7, 2026 | 366.20 | 369.40 | 360.70 | 362.10 | 362.10 | -0.85% | 2,440,520 |
| Apr 2, 2026 | 358.20 | 368.60 | 355.10 | 365.20 | 365.20 | 0.05% | 4,740,911 |
| Apr 1, 2026 | 364.00 | 368.60 | 359.60 | 365.00 | 365.00 | 2.70% | 10,296,880 |
| Mar 31, 2026 | 355.40 | 362.00 | 355.40 | 355.40 | 355.40 | -0.34% | 3,344,421 |