Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

British Land Company PLC (BLNDL.XC)

Compare
356.00
+1.40
+(0.39%)
As of 10:17:27 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025355.00357.20354.00356.00356.00142,841
Mar 13, 2025350.80354.90349.40354.60354.60769,128
Mar 12, 2025355.20362.10351.20351.60351.60975,497
Mar 11, 2025355.80362.60353.00353.00353.001,367,316
Mar 10, 2025351.80360.00351.80356.60356.60708,701
Mar 7, 2025346.40353.00343.60350.40350.40801,844
Mar 6, 2025345.00349.20343.40348.10348.101,631,296
Mar 5, 2025347.70352.40341.60347.40347.401,169,291
Mar 4, 2025355.50357.40348.00348.60348.60772,846
Mar 3, 2025360.20360.80353.60356.30356.30607,670
Feb 28, 2025360.80363.00358.50359.70359.70494,914
Feb 27, 2025364.40365.40360.40363.40363.40531,929
Feb 26, 2025365.40369.40364.40366.20366.20372,838
Feb 25, 2025364.80369.00364.80366.00366.00466,995
Feb 24, 2025366.20368.80362.40364.60364.60628,746
Feb 21, 2025365.20368.00362.50362.90362.90659,618
Feb 20, 2025364.40367.40362.20365.00365.00598,511
Feb 19, 2025366.00366.60363.00364.20364.20449,696
Feb 18, 2025371.00371.00366.60367.00367.00429,298
Feb 17, 2025369.20372.20368.80371.00371.00420,335
Feb 14, 2025372.20373.60370.60371.50371.50346,490
Feb 13, 2025371.80374.80369.20372.80372.80927,139
Feb 12, 2025366.60373.60363.60370.00370.00740,144
Feb 11, 2025370.10370.10364.40365.70365.70558,065
Feb 10, 2025368.80371.40368.20370.00370.00616,831
Feb 7, 2025371.40376.20364.00366.60366.60666,048
Feb 6, 2025376.80380.20372.60373.20373.20849,656
Feb 5, 2025366.80375.20366.80374.20374.201,056,046
Feb 4, 2025369.40370.90365.40366.90366.90384,111
Feb 3, 2025373.20374.00368.00371.20371.20477,101
Jan 31, 2025373.00377.60369.60376.80376.80615,622
Jan 30, 2025365.40375.80364.70375.20375.201,034,834
Jan 29, 2025364.60371.20362.80368.00368.001,001,649
Jan 28, 2025359.20364.40358.00363.40363.40827,052
Jan 27, 2025354.00363.20353.20360.80360.80659,263
Jan 24, 2025353.60358.60352.40355.20355.20781,649
Jan 23, 2025350.60352.90349.40352.10352.10562,690
Jan 22, 2025357.20358.20352.60353.00353.00485,912
Jan 21, 2025357.20357.40352.00356.60356.60682,469
Jan 20, 2025363.20363.20355.00358.10358.10593,690
Jan 17, 2025360.90363.40359.60361.40361.40535,219
Jan 16, 2025357.00360.60352.80358.80358.80982,152
Jan 15, 2025348.00358.60348.00355.70355.70917,820
Jan 14, 2025343.60345.00340.60342.20342.20384,402
Jan 13, 2025339.80342.20339.80341.80341.80532,533
Jan 10, 2025346.20347.80337.20341.20341.201,130,347
Jan 9, 2025342.00347.00337.80346.00346.001,719,684
Jan 8, 2025357.40359.40344.60346.70346.70984,814
Jan 7, 2025361.00365.60358.60359.40359.40521,877
Jan 6, 2025361.80363.40359.20361.20361.20268,353
Jan 3, 2025358.40363.00358.00361.20361.20457,445
Jan 2, 2025363.20363.20357.60359.60359.60345,568
Dec 31, 2024355.00362.20354.60361.20361.20221,625
Dec 30, 2024356.20357.40353.80355.10355.10244,848
Dec 27, 2024357.20358.20355.00357.00357.00317,407
Dec 24, 2024355.40358.30354.20357.60357.60148,935
Dec 23, 2024353.80355.60352.60354.20354.20366,217
Dec 20, 2024349.60355.60348.70354.50354.50729,335
Dec 19, 2024356.60359.00352.10352.60352.60819,355
Dec 18, 2024359.00365.50357.20365.50365.501,372,629
Dec 17, 2024357.20359.40354.60357.30357.30663,772
Dec 16, 2024363.80364.00357.40359.60359.60361,985
Dec 13, 2024366.60367.20364.20364.80364.80360,992
Dec 12, 2024364.60367.20363.40366.80366.80445,770
Dec 11, 2024369.80370.20363.40365.40365.40726,326
Dec 10, 2024370.80373.40367.80371.80371.80581,961
Dec 9, 2024369.60369.60364.80366.80366.80678,024
Dec 6, 2024368.40372.40368.40368.80368.80661,550
Dec 5, 2024 12.24 Dividend
Dec 5, 2024376.60376.60368.20370.20370.20925,087
Dec 4, 2024384.20389.80382.80388.90388.78907,202
Dec 3, 2024382.60383.60379.60383.20383.08634,465
Dec 2, 2024388.90390.40381.40382.20382.08993,066
Nov 29, 2024388.80392.00388.00389.60389.48378,702
Nov 28, 2024392.60392.60387.60389.80389.68305,075
Nov 27, 2024384.20390.60383.60389.20389.08673,223
Nov 26, 2024385.40387.00382.20383.40383.28664,302
Nov 25, 2024390.20391.20382.00389.20389.08917,134
Nov 22, 2024376.80387.00376.30386.40386.28858,447
Nov 21, 2024379.00379.00373.60375.20375.08588,963
Nov 20, 2024385.60385.60372.90378.80378.681,672,119
Nov 19, 2024375.70384.40375.10384.40384.281,218,197
Nov 18, 2024381.00381.00372.80373.70373.58526,191
Nov 15, 2024374.50380.10374.20380.00379.881,220,960
Nov 14, 2024372.80376.20370.20375.00374.88418,142
Nov 13, 2024377.20378.40369.60371.00370.881,329,098
Nov 12, 2024383.40384.20379.00379.00378.88597,586
Nov 11, 2024388.30388.60384.20384.90384.78480,657
Nov 8, 2024387.00388.40384.20385.40385.28760,499
Nov 7, 2024385.60387.80382.20384.00383.881,402,316
Nov 6, 2024399.00401.20382.20382.60382.481,312,326
Nov 5, 2024395.80399.60394.20398.00397.87566,218
Nov 4, 2024393.00400.60393.00397.80397.67536,863
Nov 1, 2024397.40400.60394.00397.00396.881,107,622
Oct 31, 2024410.20410.20396.40399.40399.271,739,757
Oct 30, 2024413.80425.60412.60414.40414.271,512,797
Oct 29, 2024419.00419.00412.40414.40414.27603,272
Oct 28, 2024415.60419.60415.30418.00417.87975,795
Oct 25, 2024418.80419.70414.60415.80415.67392,392
Oct 24, 2024419.80422.60417.40417.40417.27503,039
Oct 23, 2024421.60423.00414.50419.30419.171,011,821
Oct 22, 2024425.60426.20418.80421.60421.47692,772
Oct 21, 2024433.20435.60428.20429.00428.86539,275
Oct 18, 2024433.00436.20431.40433.40433.26291,364
Oct 17, 2024441.40442.00435.40437.40437.26640,612
Oct 16, 2024434.40441.10433.30441.00440.86908,300
Oct 15, 2024428.60432.00426.20431.70431.56691,360
Oct 14, 2024426.60427.40423.00424.20424.07411,194
Oct 11, 2024426.20428.80424.80427.20427.07323,373
Oct 10, 2024430.60430.80423.00425.40425.27452,251
Oct 9, 2024423.80430.80423.60429.00428.86606,321
Oct 8, 2024420.60422.20418.40421.00420.871,087,704
Oct 7, 2024431.20432.80423.40424.60424.47683,790
Oct 4, 2024434.20437.60428.60429.40429.261,065,002
Oct 3, 2024434.20438.60430.40433.40433.262,844,493
Oct 2, 2024439.60442.20436.90438.00437.86782,557
Oct 1, 2024441.00444.60437.40440.40440.26467,108
Sep 30, 2024440.40441.00434.20437.80437.66665,974
Sep 27, 2024446.00448.20445.00446.90446.76411,954
Sep 26, 2024447.00450.00444.60447.60447.46361,026
Sep 25, 2024445.00446.80441.60442.00441.86191,479
Sep 24, 2024451.60451.60440.80443.80443.66628,065
Sep 23, 2024448.00450.20445.60448.00447.86666,881
Sep 20, 2024456.70456.70448.50448.50448.36867,853
Sep 19, 2024462.60466.80456.70461.00460.85876,673
Sep 18, 2024460.80462.70455.40456.60456.46487,304
Sep 17, 2024463.80467.40461.80461.80461.65720,543
Sep 16, 2024455.60461.90455.60460.40460.26666,226
Sep 13, 2024449.60455.60449.40455.00454.86426,506
Sep 12, 2024446.90449.40446.80449.10448.96494,596
Sep 11, 2024439.20444.20436.40442.80442.66548,832
Sep 10, 2024432.60445.00432.60443.20443.06335,174
Sep 9, 2024444.00444.40431.00434.70434.56624,065
Sep 6, 2024435.00443.60435.00442.00441.86854,816
Sep 5, 2024428.80440.50428.80436.00435.86558,323
Sep 4, 2024419.40429.60417.20428.20428.07732,251
Sep 3, 2024419.40420.60413.40419.80419.67486,492
Sep 2, 2024411.80421.40410.40420.20420.07513,462
Aug 30, 2024403.20413.80403.20410.40410.27650,361
Aug 29, 2024409.60410.40400.60402.80402.67458,965
Aug 28, 2024410.20410.20406.20408.00407.87328,493
Aug 27, 2024408.60414.80407.00409.80409.67498,235
Aug 23, 2024407.20410.80405.00410.20410.07195,267
Aug 22, 2024405.60407.80404.40405.60405.47238,064
Aug 21, 2024402.80405.00400.80402.80402.67150,995
Aug 20, 2024404.40404.40399.60400.80400.67218,778
Aug 19, 2024400.20404.80399.60403.20403.07140,334
Aug 16, 2024405.80406.80397.60399.20399.07318,133
Aug 15, 2024400.80402.40397.70401.40401.27272,211
Aug 14, 2024399.40402.00397.00401.20401.07564,569
Aug 13, 2024397.40399.80394.80397.60397.47269,171
Aug 12, 2024396.30399.20392.00393.80393.68242,005
Aug 9, 2024393.00402.40393.00395.00394.88647,883
Aug 8, 2024391.20393.40385.60392.20392.08354,324
Aug 7, 2024396.80399.00388.60393.40393.28820,725
Aug 6, 2024397.90400.20388.40394.60394.48252,036
Aug 5, 2024395.40398.80389.40395.80395.68504,795
Aug 2, 2024410.00414.00403.00405.20405.07520,319
Aug 1, 2024410.60420.80409.80411.60411.47950,336
Jul 31, 2024412.20418.20410.00410.80410.67442,275
Jul 30, 2024404.20412.60404.00409.80409.67473,134
Jul 29, 2024403.00409.80401.80403.40403.27338,633
Jul 26, 2024394.60403.60392.40401.20401.07790,329
Jul 25, 2024386.60393.00383.20393.00392.88533,563
Jul 24, 2024393.80399.20388.00388.50388.38910,307
Jul 23, 2024403.00404.20397.40399.50399.37355,045
Jul 22, 2024403.00408.00403.00405.30405.17316,656
Jul 19, 2024409.80409.80401.60402.20402.07636,556
Jul 18, 2024418.30418.30410.40410.60410.47446,713
Jul 17, 2024413.00414.80410.80412.40412.27452,252
Jul 16, 2024415.60418.00413.00415.20415.07394,433
Jul 15, 2024416.20417.80413.40415.40415.27306,611
Jul 12, 2024419.40419.80409.40414.80414.67506,342
Jul 11, 2024411.40419.20407.60419.00418.87497,918
Jul 10, 2024407.40413.80404.00410.20410.07954,545
Jul 9, 2024408.20411.60402.80404.00403.87462,917
Jul 8, 2024413.00414.20405.60407.00406.87517,910
Jul 5, 2024416.00420.60414.80415.60415.47468,538
Jul 4, 2024415.00415.80411.00413.40413.27287,767
Jul 3, 2024409.20415.20408.50415.20415.07319,571
Jul 2, 2024408.40411.20404.40408.00407.87404,649
Jul 1, 2024419.60422.40406.80407.80407.67433,120
Jun 28, 2024408.60413.50407.40411.80411.67260,104
Jun 27, 2024405.00410.20404.80408.40408.27253,084
Jun 26, 2024411.00412.20404.00405.40405.27280,668
Jun 25, 2024410.80415.40407.40409.00408.87255,030
Jun 24, 2024410.40415.00407.00414.20414.07494,388
Jun 21, 2024416.20418.60409.80411.80411.67278,135
Jun 20, 2024 10.64 Dividend
Jun 20, 2024412.60418.60411.20416.80416.67445,422
Jun 19, 2024430.80433.80421.80423.20422.96539,943
Jun 18, 2024427.60437.00427.40435.10434.85446,281
Jun 17, 2024426.20429.60423.80427.20426.96481,034
Jun 14, 2024424.80429.00423.80426.80426.56491,406
Jun 13, 2024435.20435.60426.20427.00426.76510,397
Jun 12, 2024424.60436.80422.00436.20435.95612,102
Jun 11, 2024432.00433.20424.40424.60424.36575,973
Jun 10, 2024424.80431.80424.00430.60430.36237,363
Jun 7, 2024434.60438.80427.00428.00427.76361,991
Jun 6, 2024437.60442.60434.60438.60438.35570,520
Jun 5, 2024441.90446.20432.80436.60436.35827,202
Jun 4, 2024443.80445.40440.30443.20442.95541,804
Jun 3, 2024441.20446.80438.60446.40446.15966,457
May 31, 2024432.00441.00431.60439.20438.95998,690
May 30, 2024418.00434.80415.80434.80434.55849,877
May 29, 2024422.60423.40414.80415.00414.77722,751
May 28, 2024411.40422.00410.80421.80421.56757,878
May 24, 2024397.80411.00397.20409.60409.37622,149
May 23, 2024398.80405.00397.20399.20398.971,139,153
May 22, 2024394.80406.60389.40399.80399.57874,954
May 21, 2024395.20397.80393.20397.20396.98359,009
May 20, 2024405.00405.20397.60399.00398.77354,603
May 17, 2024403.80404.80400.20402.10401.87503,199
May 16, 2024409.40411.70400.00401.00400.771,497,163
May 15, 2024404.80413.20402.70407.30407.071,824,831
May 14, 2024401.80408.20400.60400.80400.571,177,137
May 13, 2024407.20408.20401.20401.60401.37619,741
May 10, 2024416.00418.20404.20404.60404.37849,006
May 9, 2024417.70421.80414.20415.80415.56636,594
May 8, 2024418.00420.80413.60418.60418.36696,625
May 7, 2024408.40419.20408.40417.40417.161,188,263
May 3, 2024389.60406.40389.60403.90403.671,028,749
May 2, 2024389.40396.70387.80395.70395.48626,077
May 1, 2024387.40391.00386.20387.60387.38234,418
Apr 30, 2024392.80393.80387.80388.80388.58412,389
Apr 29, 2024391.00394.00390.70392.80392.58446,175
Apr 26, 2024391.20396.20388.80392.80392.58396,143
Apr 25, 2024389.00393.90386.20387.50387.28478,658
Apr 24, 2024393.40393.80385.80388.40388.18615,738
Apr 23, 2024389.40392.80387.80392.40392.18463,034
Apr 22, 2024384.40388.40382.20386.40386.18607,985
Apr 19, 2024377.10382.00376.60380.40380.18284,020
Apr 18, 2024373.00378.60372.20378.20377.99392,989
Apr 17, 2024368.00374.50368.00370.40370.19662,286
Apr 16, 2024374.20374.40369.40371.80371.59471,976
Apr 15, 2024379.20385.40376.40380.20379.98475,506
Apr 12, 2024388.50388.50379.80380.40380.18535,351
Apr 11, 2024381.60385.20378.80384.00383.78483,329
Apr 10, 2024391.80393.80379.40382.60382.38409,836
Apr 9, 2024388.80391.40386.20388.40388.18303,736
Apr 8, 2024383.40389.80382.60389.20388.98395,922
Apr 5, 2024383.20386.80382.60386.80386.58370,742
Apr 4, 2024382.40390.00381.40389.20388.98673,610
Apr 3, 2024383.20384.80378.00382.40382.18383,611
Apr 2, 2024387.40397.20381.80384.60384.38621,794
Mar 28, 2024388.30400.70388.30396.20395.98327,885
Mar 27, 2024393.10394.30388.60392.80392.58413,050
Mar 26, 2024392.70396.75390.60394.00393.78437,329
Mar 25, 2024390.40394.20388.10392.00391.78381,281
Mar 22, 2024391.30394.90388.70394.30394.08568,206
Mar 21, 2024381.80391.90381.80390.80390.58952,550
Mar 20, 2024370.30375.00369.30374.35374.14190,589
Mar 19, 2024370.70373.30367.10370.50370.29289,134
Mar 18, 2024367.10380.50367.10373.20372.99570,685
Mar 15, 2024368.00374.55365.80369.05368.841,083,811
Mar 14, 2024366.25373.60365.80366.40366.191,460,506