British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 418.00
+3.40 (0.82%)
Sep 4, 2026, 4:35 PM GMT
British Land Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 415.60 | 419.60 | 414.00 | 418.00 | 418.00 | 0.82% | 1,750,680 |
| Sep 3, 2026 | 413.00 | 416.00 | 409.40 | 414.60 | 414.60 | 0.39% | 2,803,041 |
| Sep 2, 2026 | 417.20 | 419.60 | 407.20 | 413.00 | 413.00 | -1.53% | 3,351,251 |
| Sep 1, 2026 | 430.20 | 430.20 | 416.00 | 419.40 | 419.40 | -1.60% | 7,415,388 |
| Aug 28, 2026 | 428.40 | 431.80 | 423.80 | 426.20 | 426.20 | -0.33% | 2,692,429 |
| Aug 27, 2026 | 431.00 | 432.20 | 424.40 | 427.60 | 427.60 | -0.93% | 2,238,581 |
| Aug 26, 2026 | 434.60 | 436.60 | 431.00 | 431.60 | 431.60 | -0.14% | 1,623,926 |
| Aug 25, 2026 | 434.80 | 436.60 | 428.40 | 432.20 | 432.20 | 0.79% | 2,495,709 |
| Aug 24, 2026 | 430.60 | 432.80 | 425.00 | 428.80 | 428.80 | - | 1,491,688 |
| Aug 21, 2026 | 423.00 | 431.60 | 423.00 | 428.80 | 428.80 | 0.94% | 1,305,925 |
| Aug 20, 2026 | 423.00 | 425.80 | 420.80 | 424.80 | 424.80 | 0.43% | 18,750,240 |
| Aug 19, 2026 | 425.60 | 425.60 | 418.00 | 423.00 | 423.00 | -0.52% | 4,190,740 |
| Aug 18, 2026 | 427.20 | 429.00 | 424.40 | 425.20 | 425.20 | -1.39% | 1,575,820 |
| Aug 17, 2026 | 438.20 | 439.40 | 429.00 | 431.20 | 431.20 | -1.46% | 1,662,533 |
| Aug 14, 2026 | 437.20 | 447.20 | 435.80 | 437.60 | 437.60 | 0.09% | 1,566,155 |
| Aug 13, 2026 | 439.00 | 444.80 | 436.20 | 437.20 | 437.20 | 0.32% | 1,151,835 |
| Aug 12, 2026 | 435.60 | 440.80 | 433.80 | 435.80 | 435.80 | 0.05% | 1,078,166 |
| Aug 11, 2026 | 440.20 | 440.20 | 434.60 | 435.60 | 435.60 | -0.68% | 2,082,564 |
| Aug 10, 2026 | 441.80 | 444.60 | 437.80 | 438.60 | 438.60 | -1.04% | 1,249,712 |
| Aug 7, 2026 | 442.80 | 445.40 | 435.00 | 443.20 | 443.20 | 0.32% | 4,243,605 |
| Aug 6, 2026 | 447.80 | 450.40 | 441.80 | 441.80 | 441.80 | -1.38% | 1,783,329 |
| Aug 5, 2026 | 450.00 | 451.60 | 446.00 | 448.00 | 448.00 | -0.04% | 2,417,555 |
| Aug 4, 2026 | 446.00 | 450.60 | 439.20 | 448.20 | 448.20 | 0.76% | 2,563,038 |
| Aug 3, 2026 | 446.00 | 447.20 | 441.60 | 444.80 | 444.80 | 0.63% | 2,610,441 |
| Jul 31, 2026 | 446.00 | 446.40 | 439.40 | 442.00 | 442.00 | -0.41% | 2,456,113 |
| Jul 30, 2026 | 435.80 | 445.00 | 435.00 | 443.80 | 443.80 | 0.91% | 2,550,276 |
| Jul 29, 2026 | 445.00 | 445.20 | 436.60 | 439.80 | 439.80 | -0.77% | 3,910,479 |
| Jul 28, 2026 | 444.00 | 444.60 | 439.80 | 443.20 | 443.20 | 0.50% | 11,772,864 |
| Jul 27, 2026 | 444.40 | 445.60 | 440.20 | 441.00 | 441.00 | 0.50% | 13,756,859 |
| Jul 24, 2026 | 431.40 | 439.80 | 429.40 | 438.80 | 438.80 | 2.14% | 2,648,890 |
| Jul 23, 2026 | 436.20 | 445.40 | 429.60 | 429.60 | 429.60 | -1.87% | 5,324,981 |
| Jul 22, 2026 | 435.60 | 443.20 | 429.40 | 437.80 | 437.80 | 0.41% | 15,915,488 |
| 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 |