tiprankstipranks
Trending News
More News >
British Land Company PLC (GB:BLND)
LSE:BLND
UK Market

British Land Company plc (BLND) Historical Prices

Compare
111 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
385.80
388.00
383.40
384.80
384.80
+0.21%
1,942,658
0.43
Jun 05, 2025
381.80
386.80
380.00
384.00
384.00
+0.05%
3,179,575
0.70
Jun 04, 2025
387.80
390.35
381.40
383.80
383.80
-1.03%
2,138,998
0.47
Jun 03, 2025
392.00
395.00
386.80
387.80
387.80
-0.87%
2,731,309
0.60
Jun 02, 2025
385.60
393.40
385.20
391.20
391.20
+0.20%
3,197,477
0.71
May 30, 2025
392.40
395.24
386.20
390.40
390.40
-1.26%
3,247,085
0.72
May 29, 2025
392.60
395.80
386.80
395.40
395.40
+1.13%
5,800,923
1.31
May 28, 2025
387.60
394.00
386.32
391.00
391.00
+0.93%
2,488,825
0.56
May 27, 2025
386.20
389.60
381.15
387.40
387.40
+1.25%
6,786,902
1.56
May 23, 2025
392.60
396.40
376.00
382.60
382.60
-1.70%
8,478,311
2.00
May 22, 2025
398.00
403.00
382.60
389.20
389.20
-5.44%
5,609,798
1.34
May 21, 2025
408.40
412.00
405.00
411.60
411.60
+0.19%
3,327,573
0.80
May 20, 2025
410.40
413.80
408.40
410.80
410.80
+0.20%
5,587,324
1.36
May 19, 2025
408.20
412.00
404.20
410.00
410.00
-0.05%
1,456,290
0.35
May 16, 2025
408.60
410.42
402.20
410.20
410.20
+1.18%
2,403,765
0.58
May 15, 2025
396.00
406.00
395.00
405.40
405.40
+2.53%
2,897,205
0.69
May 14, 2025
391.20
399.60
391.20
395.40
395.40
+0.30%
2,754,545
0.66
May 13, 2025
397.20
400.20
392.20
394.20
394.20
-1.00%
4,147,211
0.99
May 12, 2025
396.80
401.60
390.00
398.20
398.20
+0.05%
3,390,755
0.78
May 09, 2025
396.60
399.00
395.00
398.00
398.00
+0.30%
1,906,563
0.44
May 08, 2025
400.40
404.80
394.60
396.80
396.80
-0.90%
2,851,884
0.64
May 07, 2025
401.20
404.20
396.20
400.40
400.40
-0.60%
2,384,765
0.54
May 06, 2025
402.00
405.60
400.20
402.80
402.80
+0.85%
1,259,222
0.28
May 02, 2025
404.80
404.80
398.00
399.40
399.40
-0.40%
1,898,031
0.42
May 01, 2025
394.80
402.40
392.20
401.00
401.00
+1.93%
1,479,408
0.33
Apr 30, 2025
392.80
394.60
389.20
393.40
393.40
+0.92%
2,590,826
0.56
Apr 29, 2025
388.80
394.60
386.80
389.80
389.80
+0.83%
1,772,327
0.38
Apr 28, 2025
386.20
388.40
384.40
386.60
386.60
+0.57%
1,630,207
0.35
Apr 25, 2025
384.80
388.60
383.00
384.40
384.40
+0.10%
2,692,317
0.57
Apr 24, 2025
383.00
390.00
380.80
384.00
384.00
+0.16%
1,973,843
0.41
Apr 23, 2025
383.20
388.80
382.40
383.40
383.40
-0.26%
2,159,813
0.45
Apr 22, 2025
384.60
390.40
383.60
384.40
384.40
+0.26%
28,517,610
6.54
Apr 17, 2025
375.40
385.00
374.40
383.40
383.40
+1.97%
2,478,299
0.56
Apr 16, 2025
366.20
377.00
364.20
376.00
376.00
+2.62%
4,076,026
0.93
Apr 15, 2025
357.20
368.80
357.20
366.40
366.40
+2.58%
12,005,170
2.79
Apr 14, 2025
357.20
359.20
353.40
357.20
357.20
+1.36%
1,439,413
0.33
Apr 11, 2025
346.20
355.40
343.10
352.40
352.40
+1.97%
10,733,640
2.54
Apr 10, 2025
354.80
359.60
345.00
345.60
345.60
+4.41%
3,663,766
0.87
Apr 09, 2025
340.00
343.60
328.20
331.00
331.00
-5.05%
3,509,451
0.83
Apr 08, 2025
343.00
349.80
337.80
348.60
348.60
+2.53%
3,682,086
0.86
Apr 07, 2025
345.00
356.80
335.00
340.00
340.00
-5.45%
5,085,804
1.19
Apr 04, 2025
379.80
383.07
359.60
359.60
359.60
-5.47%
5,554,698
1.32
Apr 03, 2025
373.40
385.40
371.80
380.40
380.40
+1.33%
11,550,360
2.84
Apr 02, 2025
370.00
375.40
368.60
375.40
375.40
+0.48%
3,326,572
0.79
Apr 01, 2025
371.00
376.80
370.40
373.60
373.60
+1.14%
2,662,955
0.63
Mar 31, 2025
374.60
375.40
369.20
369.40
369.40
-1.34%
3,932,038
0.94
Mar 28, 2025
362.60
374.60
361.40
374.40
374.40
+3.43%
3,369,653
0.81
Mar 27, 2025
363.80
368.20
362.00
362.00
362.00
-0.93%
3,268,694
0.79
Mar 26, 2025
361.40
366.80
358.00
365.40
365.40
+1.27%
3,126,976
0.77
Mar 25, 2025
360.80
364.00
359.60
360.80
360.80
+0.22%
1,804,342
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis