British Land Company PLC (LON:BLND)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 437.60
+6.60 (1.53%)
Nov 4, 2026, 4:54 PM GMT
British Land Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 431.00 | 442.80 | 426.20 | 437.60 | 437.60 | 1.53% | 4,320,571 |
| Nov 3, 2026 | 434.80 | 437.60 | 429.20 | 431.00 | 431.00 | -1.28% | 2,784,090 |
| Nov 2, 2026 | 422.40 | 439.80 | 422.40 | 436.60 | 436.60 | 2.73% | 3,263,837 |
| Oct 30, 2026 | 421.80 | 427.00 | 420.20 | 425.00 | 425.00 | 0.76% | 7,969,977 |
| Oct 29, 2026 | 423.20 | 428.40 | 416.00 | 421.80 | 421.80 | 1.59% | 7,009,981 |
| Oct 28, 2026 | 418.80 | 422.40 | 414.80 | 415.20 | 415.20 | -0.86% | 1,515,881 |
| Oct 27, 2026 | 418.80 | 421.60 | 410.20 | 418.80 | 418.80 | 0.43% | 1,098,686 |
| Oct 26, 2026 | 419.40 | 421.80 | 417.00 | 417.00 | 417.00 | - | 2,829,101 |
| Oct 23, 2026 | 420.20 | 423.00 | 412.80 | 417.00 | 417.00 | -0.38% | 2,229,836 |
| Oct 22, 2026 | 417.20 | 422.40 | 416.20 | 418.60 | 418.60 | -0.33% | 2,537,886 |
| Oct 21, 2026 | 412.40 | 423.20 | 412.40 | 420.00 | 420.00 | 0.57% | 2,046,396 |
| Oct 20, 2026 | 412.20 | 421.60 | 411.40 | 417.60 | 417.60 | 0.43% | 3,357,346 |
| Oct 19, 2026 | 418.00 | 421.20 | 414.40 | 415.80 | 415.80 | -0.38% | 2,088,645 |
| Oct 16, 2026 | 424.80 | 424.80 | 417.20 | 417.40 | 417.40 | -1.18% | 2,962,980 |
| Oct 15, 2026 | 418.00 | 422.40 | 412.20 | 422.40 | 422.40 | 3.58% | 3,802,204 |
| Oct 14, 2026 | 402.60 | 411.00 | 394.40 | 407.80 | 407.80 | 2.15% | 3,715,162 |
| Oct 13, 2026 | 400.00 | 402.40 | 397.00 | 399.20 | 399.20 | 1.22% | 2,513,255 |
| Oct 12, 2026 | 392.40 | 394.40 | 389.40 | 394.40 | 394.40 | 1.49% | 1,976,143 |
| Oct 9, 2026 | 390.40 | 392.60 | 388.00 | 388.60 | 388.60 | 0.99% | 2,018,155 |
| Oct 8, 2026 | 382.00 | 390.60 | 381.80 | 384.80 | 384.80 | -1.64% | 2,699,135 |
| Oct 7, 2026 | 392.00 | 396.40 | 388.40 | 391.20 | 391.20 | -0.86% | 2,220,700 |
| Oct 6, 2026 | 396.40 | 400.20 | 390.60 | 394.60 | 394.60 | 0.51% | 2,326,201 |
| Oct 5, 2026 | 390.00 | 393.20 | 387.80 | 392.60 | 392.60 | 0.82% | 3,259,172 |
| Oct 2, 2026 | 382.80 | 390.80 | 382.00 | 389.40 | 389.40 | 2.15% | 4,242,886 |
| Oct 1, 2026 | 394.40 | 398.40 | 380.00 | 381.20 | 381.20 | -4.32% | 5,931,955 |
| Sep 30, 2026 | 395.20 | 403.60 | 391.00 | 398.40 | 398.40 | 1.32% | 3,295,958 |
| Sep 29, 2026 | 398.40 | 402.00 | 392.20 | 393.20 | 393.20 | -0.81% | 8,265,273 |
| Sep 28, 2026 | 400.00 | 402.60 | 393.40 | 396.40 | 396.40 | -0.05% | 1,465,823 |
| Sep 25, 2026 | 399.00 | 400.80 | 395.20 | 396.60 | 396.60 | 0.25% | 2,225,855 |
| Sep 24, 2026 | 394.40 | 398.60 | 393.40 | 395.60 | 395.60 | 0.10% | 2,812,321 |
| Sep 23, 2026 | 406.80 | 406.80 | 395.20 | 395.20 | 395.20 | -1.74% | 2,747,525 |
| Sep 22, 2026 | 406.00 | 407.60 | 397.40 | 402.20 | 402.20 | -0.94% | 2,825,135 |
| Sep 21, 2026 | 402.60 | 406.80 | 398.00 | 406.00 | 406.00 | 2.06% | 4,095,880 |
| Sep 18, 2026 | 403.20 | 405.40 | 397.40 | 397.80 | 397.80 | -2.26% | 8,904,078 |
| Sep 17, 2026 | 402.60 | 407.80 | 400.00 | 407.00 | 407.00 | 1.09% | 4,838,813 |
| Sep 16, 2026 | 396.80 | 404.00 | 394.40 | 402.60 | 402.60 | 1.77% | 3,621,672 |
| Sep 15, 2026 | 389.00 | 398.60 | 387.90 | 395.60 | 395.60 | 1.44% | 4,372,520 |
| Sep 14, 2026 | 397.00 | 398.60 | 388.20 | 390.00 | 390.00 | -2.26% | 2,788,151 |
| Sep 11, 2026 | 397.00 | 402.00 | 397.00 | 399.00 | 399.00 | - | 1,705,933 |
| Sep 10, 2026 | 405.80 | 406.80 | 398.80 | 399.00 | 399.00 | -1.72% | 2,341,202 |
| Sep 9, 2026 | 410.20 | 414.00 | 402.40 | 406.00 | 406.00 | -1.84% | 2,356,357 |
| Sep 8, 2026 | 415.60 | 417.60 | 410.80 | 413.60 | 413.60 | -0.77% | 1,144,385 |
| Sep 7, 2026 | 415.60 | 417.00 | 412.20 | 416.80 | 416.80 | -0.29% | 1,341,649 |
| Sep 4, 2026 | 415.60 | 420.00 | 414.00 | 418.00 | 418.00 | 0.82% | 1,750,764 |
| 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 |