British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 417.20
-0.80 (-0.19%)
Jul 3, 2026, 4:35 PM GMT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 418.60 | 419.00 | 415.80 | 415.80 | - | -0.53% | 120,080 |
| Jul 2, 2026 | 412.20 | 419.00 | 406.69 | 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 |
| May 14, 2026 | 376.20 | 379.80 | 374.00 | 378.00 | 368.09 | 0.96% | 2,124,811 |
| May 13, 2026 | 369.40 | 374.40 | 363.80 | 374.40 | 364.59 | 1.63% | 3,695,531 |
| May 12, 2026 | 374.00 | 380.10 | 365.60 | 368.40 | 358.74 | -2.95% | 6,785,891 |
| May 11, 2026 | 395.20 | 395.80 | 377.80 | 379.60 | 369.65 | -2.97% | 6,090,569 |
| May 8, 2026 | 381.40 | 393.10 | 380.20 | 391.20 | 380.95 | 1.50% | 2,929,432 |
| May 7, 2026 | 395.60 | 395.60 | 385.10 | 385.40 | 375.30 | -2.13% | 4,470,340 |
| May 6, 2026 | 382.90 | 397.40 | 380.80 | 393.80 | 383.48 | 4.10% | 2,368,915 |
| May 5, 2026 | 377.80 | 383.70 | 373.30 | 378.30 | 368.38 | -1.84% | 2,276,353 |
| May 1, 2026 | 390.70 | 395.50 | 381.00 | 385.40 | 375.30 | -0.39% | 1,132,905 |
| Apr 30, 2026 | 378.70 | 387.80 | 377.90 | 386.90 | 376.76 | 1.52% | 3,498,346 |
| Apr 29, 2026 | 387.00 | 388.70 | 380.00 | 381.10 | 371.11 | -1.47% | 3,004,981 |
| Apr 28, 2026 | 395.80 | 395.80 | 379.70 | 386.80 | 376.66 | -0.72% | 2,661,367 |
| Apr 27, 2026 | 390.50 | 392.80 | 389.20 | 389.60 | 379.39 | -0.43% | 2,126,183 |
| Apr 24, 2026 | 390.30 | 396.60 | 386.10 | 391.30 | 381.04 | -0.74% | 6,112,863 |
| Apr 23, 2026 | 393.50 | 397.00 | 390.60 | 394.20 | 383.87 | -0.81% | 3,596,614 |