British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 396.20
+7.80 (2.01%)
May 22, 2026, 5:15 PM GMT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 394.80 | 397.80 | 386.98 | 396.20 | 396.20 | 2.01% | 3,313,783 |
| May 21, 2026 | 387.00 | 392.60 | 386.20 | 388.40 | 388.40 | 0.31% | 2,980,008 |
| May 20, 2026 | 371.20 | 392.60 | 370.00 | 387.20 | 387.20 | 2.38% | 4,962,062 |
| May 19, 2026 | 376.00 | 380.80 | 374.00 | 378.20 | 378.20 | 0.96% | 1,570,468 |
| May 18, 2026 | 366.00 | 376.00 | 364.80 | 374.60 | 374.60 | 1.52% | 2,373,627 |
| May 15, 2026 | 374.00 | 378.00 | 363.55 | 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 | 393.08 | 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 | 383.68 | 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 | 355.06 | 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 |
| Mar 30, 2026 | 342.80 | 356.60 | 342.60 | 356.60 | 356.60 | 3.90% | 3,808,831 |
| Mar 27, 2026 | 356.00 | 356.60 | 341.70 | 343.20 | 343.20 | -3.32% | 4,151,097 |
| Mar 26, 2026 | 350.80 | 358.00 | 349.80 | 355.00 | 355.00 | -0.17% | 2,857,389 |
| Mar 25, 2026 | 350.60 | 357.20 | 350.60 | 355.60 | 355.60 | 2.13% | 4,755,429 |
| Mar 24, 2026 | 352.00 | 354.40 | 346.50 | 348.20 | 348.20 | -0.23% | 2,897,638 |
| Mar 23, 2026 | 344.20 | 359.20 | 335.40 | 349.00 | 349.00 | -1.08% | 6,010,404 |
| Mar 20, 2026 | 360.80 | 364.80 | 350.81 | 352.80 | 352.80 | -1.51% | 8,546,485 |
| Mar 19, 2026 | 367.20 | 369.00 | 358.20 | 358.20 | 358.20 | -4.38% | 3,662,217 |
| Mar 18, 2026 | 380.00 | 384.00 | 372.13 | 374.60 | 374.60 | -0.53% | 2,356,139 |
| Mar 17, 2026 | 372.40 | 381.00 | 371.20 | 376.60 | 376.60 | 1.13% | 1,924,579 |
| Mar 16, 2026 | 366.60 | 377.40 | 365.40 | 372.40 | 372.40 | 1.86% | 3,573,882 |
| Mar 13, 2026 | 370.00 | 374.60 | 364.20 | 365.60 | 365.60 | -1.46% | 2,767,014 |
| Mar 12, 2026 | 362.80 | 371.00 | 362.80 | 371.00 | 371.00 | 1.03% | 2,521,671 |
| Mar 11, 2026 | 369.80 | 372.02 | 365.60 | 367.20 | 367.20 | -1.24% | 7,895,514 |