British Land Company PLC (LON:BLND)
London · Delayed Price · Currency is GBP · Price in GBX 395.60
+0.40 (0.10%)
Sep 24, 2026, 4:35 PM GMT
British Land Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 394.40 | 398.60 | 394.00 | 395.60 | 395.60 | 0.10% | 2,812,231 |
| Sep 23, 2026 | 406.80 | 406.80 | 395.20 | 395.20 | 395.20 | -1.74% | 2,747,459 |
| Sep 22, 2026 | 406.00 | 406.40 | 397.40 | 402.20 | 402.20 | -0.94% | 2,825,035 |
| Sep 21, 2026 | 402.60 | 406.80 | 398.00 | 406.00 | 406.00 | 2.06% | 4,095,795 |
| Sep 18, 2026 | 403.20 | 404.80 | 397.40 | 397.80 | 397.80 | -2.26% | 8,903,984 |
| Sep 17, 2026 | 402.60 | 407.80 | 400.00 | 407.00 | 407.00 | 1.09% | 4,838,754 |
| Sep 16, 2026 | 396.80 | 404.00 | 395.60 | 402.60 | 402.60 | 1.77% | 3,621,638 |
| Sep 15, 2026 | 389.00 | 398.40 | 388.00 | 395.60 | 395.60 | 1.44% | 4,372,451 |
| Sep 14, 2026 | 397.00 | 398.60 | 388.40 | 390.00 | 390.00 | -2.26% | 2,788,107 |
| Sep 11, 2026 | 397.00 | 401.80 | 397.00 | 399.00 | 399.00 | - | 1,705,725 |
| 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 |
| 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 |