British Land Company PLC (BLND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 406.40 | 413.60 | 402.60 | 411.60 | 411.60 | 1,545,726 |
| 27 June 2024 | 405.80 | 410.24 | 404.60 | 409.20 | 409.20 | 4,314,487 |
| 26 June 2024 | 410.40 | 412.20 | 404.00 | 405.20 | 405.20 | 1,428,576 |
| 25 June 2024 | 411.00 | 415.40 | 407.40 | 409.00 | 409.00 | 12,776,010 |
| 24 June 2024 | 412.80 | 415.00 | 407.20 | 412.40 | 412.40 | 2,174,811 |
| 21 June 2024 | 417.40 | 418.60 | 409.60 | 413.00 | 413.00 | 4,716,137 |
| 20 June 2024 | 411.00 | 426.80 | 410.40 | 416.60 | 416.60 | 2,477,016 |
| 20 June 2024 | 10.64 Dividend | |||||
| 19 June 2024 | 430.80 | 433.80 | 421.80 | 424.20 | 413.56 | 2,909,240 |
| 18 June 2024 | 428.80 | 437.20 | 427.40 | 435.20 | 424.28 | 2,805,404 |
| 17 June 2024 | 427.20 | 430.40 | 423.53 | 427.80 | 417.07 | 1,844,794 |
| 14 June 2024 | 424.40 | 429.00 | 421.40 | 426.60 | 415.90 | 1,723,372 |
| 13 June 2024 | 435.60 | 437.20 | 424.60 | 424.60 | 413.95 | 2,992,967 |
| 12 June 2024 | 428.40 | 437.20 | 421.80 | 437.20 | 426.23 | 3,165,736 |
| 11 June 2024 | 432.00 | 433.60 | 423.80 | 423.80 | 413.17 | 10,039,368 |
| 10 June 2024 | 422.60 | 432.00 | 420.00 | 430.20 | 419.41 | 6,397,981 |
| 07 June 2024 | 437.80 | 437.80 | 426.80 | 429.20 | 418.43 | 2,112,227 |
| 06 June 2024 | 438.60 | 442.80 | 434.60 | 437.40 | 426.43 | 12,330,547 |
| 05 June 2024 | 443.80 | 446.20 | 432.60 | 437.80 | 426.82 | 2,992,601 |
| 04 June 2024 | 443.00 | 445.60 | 437.40 | 442.80 | 431.69 | 5,283,237 |
| 03 June 2024 | 439.60 | 446.80 | 433.20 | 444.60 | 433.45 | 4,560,760 |
| 31 May 2024 | 431.20 | 441.00 | 428.60 | 437.80 | 426.82 | 8,444,668 |
| 30 May 2024 | 418.80 | 435.06 | 414.60 | 431.60 | 420.77 | 4,609,604 |
| 29 May 2024 | 421.00 | 424.00 | 414.80 | 417.40 | 406.93 | 3,937,160 |
| 28 May 2024 | 412.00 | 422.60 | 406.80 | 422.60 | 412.00 | 4,311,253 |
| 24 May 2024 | 396.00 | 411.00 | 391.60 | 409.40 | 399.13 | 2,986,833 |
| 23 May 2024 | 400.00 | 405.00 | 397.00 | 399.00 | 388.99 | 4,177,592 |
| 22 May 2024 | 394.80 | 406.60 | 389.00 | 403.20 | 393.09 | 6,550,542 |
| 21 May 2024 | 395.00 | 397.80 | 393.20 | 394.80 | 384.90 | 2,210,958 |
| 20 May 2024 | 410.00 | 410.00 | 397.40 | 398.60 | 388.60 | 1,557,053 |
| 17 May 2024 | 404.00 | 409.20 | 400.18 | 403.20 | 393.09 | 1,831,548 |
| 16 May 2024 | 407.40 | 414.00 | 399.80 | 405.00 | 394.84 | 3,542,763 |
| 15 May 2024 | 404.80 | 413.40 | 402.60 | 409.40 | 399.13 | 2,957,456 |
| 14 May 2024 | 401.00 | 408.80 | 398.00 | 401.20 | 391.14 | 2,061,779 |
| 13 May 2024 | 407.80 | 409.20 | 401.20 | 402.40 | 392.31 | 1,386,872 |
| 10 May 2024 | 416.40 | 418.99 | 404.20 | 407.60 | 397.38 | 5,049,160 |
| 09 May 2024 | 417.40 | 421.66 | 412.71 | 415.20 | 404.79 | 2,071,658 |
| 08 May 2024 | 417.60 | 420.80 | 413.60 | 418.60 | 408.10 | 3,407,501 |
| 07 May 2024 | 408.40 | 419.40 | 406.24 | 417.60 | 407.13 | 3,217,562 |
| 03 May 2024 | 388.20 | 406.20 | 388.20 | 403.60 | 393.48 | 3,379,319 |
| 02 May 2024 | 390.20 | 396.60 | 388.00 | 393.60 | 383.73 | 2,533,781 |
| 01 May 2024 | 387.20 | 391.40 | 382.00 | 388.80 | 379.05 | 3,521,553 |
| 30 Apr 2024 | 391.00 | 394.40 | 387.80 | 388.00 | 378.27 | 2,196,409 |
| 29 Apr 2024 | 392.00 | 395.00 | 385.20 | 391.20 | 381.39 | 2,197,898 |
| 26 Apr 2024 | 391.00 | 395.80 | 388.64 | 392.80 | 382.95 | 1,952,694 |
| 25 Apr 2024 | 389.20 | 394.00 | 386.20 | 388.40 | 378.66 | 2,167,807 |
| 24 Apr 2024 | 395.00 | 395.00 | 385.80 | 388.20 | 378.46 | 2,291,709 |
| 23 Apr 2024 | 388.60 | 393.00 | 387.16 | 393.00 | 383.14 | 7,474,578 |
| 22 Apr 2024 | 383.40 | 388.60 | 380.00 | 386.80 | 377.10 | 3,174,503 |
| 19 Apr 2024 | 378.00 | 381.80 | 376.20 | 380.20 | 370.66 | 1,490,886 |
| 18 Apr 2024 | 372.40 | 379.40 | 370.40 | 379.40 | 369.88 | 1,657,289 |
| 17 Apr 2024 | 368.00 | 374.80 | 364.40 | 369.00 | 359.74 | 3,607,994 |
| 16 Apr 2024 | 372.40 | 375.00 | 369.40 | 373.20 | 363.84 | 2,581,614 |
| 15 Apr 2024 | 379.60 | 385.40 | 376.36 | 379.80 | 370.27 | 1,562,006 |
| 12 Apr 2024 | 387.80 | 387.80 | 379.80 | 379.80 | 370.27 | 2,330,292 |
| 11 Apr 2024 | 380.40 | 385.60 | 378.60 | 383.60 | 373.98 | 9,496,013 |
| 10 Apr 2024 | 390.40 | 394.80 | 379.16 | 381.80 | 372.22 | 4,038,985 |
| 09 Apr 2024 | 389.00 | 391.80 | 386.20 | 388.60 | 378.85 | 1,227,975 |
| 08 Apr 2024 | 384.40 | 390.40 | 381.00 | 390.40 | 380.61 | 7,571,039 |
| 05 Apr 2024 | 384.00 | 387.00 | 382.60 | 385.20 | 375.54 | 1,459,637 |
| 04 Apr 2024 | 382.80 | 390.00 | 379.52 | 389.20 | 379.44 | 6,773,889 |
| 03 Apr 2024 | 383.20 | 384.84 | 377.60 | 382.80 | 373.20 | 3,506,740 |
| 02 Apr 2024 | 393.20 | 399.00 | 381.80 | 383.20 | 373.59 | 3,161,533 |
| 28 Mar 2024 | 383.60 | 402.10 | 383.60 | 395.20 | 385.29 | 2,450,573 |
| 27 Mar 2024 | 393.00 | 395.70 | 388.60 | 393.20 | 383.34 | 4,117,461 |
| 26 Mar 2024 | 390.90 | 396.80 | 390.44 | 393.60 | 383.73 | 1,902,147 |
| 25 Mar 2024 | 391.60 | 394.20 | 388.00 | 392.00 | 382.17 | 4,546,047 |
| 22 Mar 2024 | 391.80 | 394.80 | 388.78 | 393.90 | 384.02 | 2,938,199 |
| 21 Mar 2024 | 380.90 | 391.90 | 380.10 | 391.00 | 381.19 | 3,991,140 |
| 20 Mar 2024 | 369.50 | 375.00 | 368.80 | 374.00 | 364.62 | 1,458,648 |
| 19 Mar 2024 | 371.20 | 373.50 | 367.20 | 369.60 | 360.33 | 1,496,703 |
| 18 Mar 2024 | 366.40 | 380.20 | 365.20 | 372.50 | 363.16 | 3,491,266 |
| 15 Mar 2024 | 373.80 | 374.80 | 364.90 | 368.20 | 358.96 | 6,918,940 |
| 14 Mar 2024 | 361.80 | 374.63 | 361.50 | 366.10 | 356.92 | 2,511,524 |
| 13 Mar 2024 | 367.40 | 369.80 | 361.90 | 368.40 | 359.16 | 2,154,949 |
| 12 Mar 2024 | 367.90 | 368.90 | 362.40 | 364.00 | 354.87 | 2,619,789 |
| 11 Mar 2024 | 366.80 | 371.40 | 360.90 | 366.40 | 357.21 | 2,373,368 |
| 08 Mar 2024 | 362.50 | 369.10 | 357.00 | 367.70 | 358.48 | 3,537,650 |
| 07 Mar 2024 | 361.10 | 366.70 | 356.30 | 358.90 | 349.90 | 2,410,525 |
| 06 Mar 2024 | 357.70 | 365.72 | 356.00 | 360.80 | 351.75 | 6,094,958 |
| 05 Mar 2024 | 358.30 | 359.80 | 349.50 | 357.60 | 348.63 | 3,046,557 |
| 04 Mar 2024 | 358.00 | 359.90 | 353.80 | 356.50 | 347.56 | 2,931,475 |
| 01 Mar 2024 | 348.70 | 358.68 | 348.70 | 358.50 | 349.51 | 2,558,336 |
| 29 Feb 2024 | 348.00 | 358.30 | 346.30 | 347.90 | 339.17 | 5,598,023 |
| 28 Feb 2024 | 352.90 | 354.00 | 342.30 | 346.70 | 338.00 | 5,197,225 |
| 27 Feb 2024 | 357.40 | 361.20 | 352.30 | 353.90 | 345.02 | 3,523,520 |
| 26 Feb 2024 | 369.00 | 369.00 | 357.30 | 357.40 | 348.44 | 7,580,653 |
| 23 Feb 2024 | 369.20 | 369.20 | 360.30 | 361.40 | 352.34 | 2,990,419 |
| 22 Feb 2024 | 369.70 | 373.10 | 359.40 | 360.60 | 351.56 | 5,456,731 |
| 21 Feb 2024 | 370.20 | 376.80 | 369.40 | 369.40 | 360.13 | 3,998,845 |
| 20 Feb 2024 | 373.90 | 373.90 | 368.30 | 372.10 | 362.77 | 2,183,907 |
| 19 Feb 2024 | 384.00 | 384.00 | 370.80 | 374.20 | 364.81 | 1,328,816 |
| 16 Feb 2024 | 378.90 | 381.60 | 372.30 | 374.80 | 365.40 | 1,953,199 |
| 15 Feb 2024 | 370.50 | 377.10 | 368.00 | 375.00 | 365.59 | 2,272,476 |
| 14 Feb 2024 | 367.50 | 375.00 | 367.50 | 368.20 | 358.96 | 2,694,387 |
| 13 Feb 2024 | 374.00 | 374.40 | 365.40 | 366.30 | 357.11 | 2,966,365 |
| 12 Feb 2024 | 368.00 | 376.20 | 368.00 | 373.00 | 363.64 | 2,221,453 |
| 09 Feb 2024 | 386.00 | 392.90 | 367.60 | 368.30 | 359.06 | 1,410,376 |
| 08 Feb 2024 | 378.40 | 384.00 | 377.60 | 377.80 | 368.32 | 3,025,946 |
| 07 Feb 2024 | 381.00 | 384.70 | 379.20 | 379.70 | 370.18 | 4,940,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.