British Land Company PLC (LON:BLND)
London
· Delayed Price · Currency is GBP · Price in GBp 400.60
-10.40 (-2.53%)
At close: Dec 5, 2025
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 410.20 | 412.00 | 400.60 | 400.60 | 400.60 | -2.53% | 5,560,002 |
| Dec 4, 2025 | 409.00 | 419.60 | 402.02 | 411.00 | 411.00 | -2.24% | 12,039,270 |
| Dec 3, 2025 | 412.60 | 422.80 | 410.40 | 420.40 | 408.08 | 1.94% | 14,440,221 |
| Dec 2, 2025 | 409.40 | 418.40 | 403.00 | 412.40 | 400.31 | 1.33% | 15,181,410 |
| Dec 1, 2025 | 407.40 | 409.60 | 401.40 | 407.00 | 395.07 | 0.05% | 5,491,638 |
| Nov 28, 2025 | 407.20 | 409.20 | 405.20 | 406.80 | 394.88 | -0.05% | 2,825,015 |
| Nov 27, 2025 | 397.80 | 413.40 | 396.60 | 407.00 | 395.07 | 2.67% | 8,621,552 |
| Nov 26, 2025 | 383.00 | 396.60 | 377.80 | 396.40 | 384.78 | 3.72% | 9,548,351 |
| Nov 25, 2025 | 374.20 | 383.20 | 373.60 | 382.20 | 371.00 | 1.92% | 5,034,209 |
| Nov 24, 2025 | 377.00 | 381.24 | 370.60 | 375.00 | 364.01 | 0.05% | 5,118,047 |
| Nov 21, 2025 | 371.80 | 377.42 | 370.00 | 374.80 | 363.82 | 0.48% | 2,614,876 |
| Nov 20, 2025 | 376.80 | 379.40 | 372.20 | 373.00 | 362.07 | -0.75% | 2,050,165 |
| Nov 19, 2025 | 380.20 | 384.20 | 368.60 | 375.80 | 364.79 | -0.74% | 4,604,466 |
| Nov 18, 2025 | 378.80 | 378.80 | 373.40 | 378.60 | 367.51 | -0.37% | 13,989,420 |
| Nov 17, 2025 | 386.80 | 387.80 | 379.40 | 380.00 | 368.86 | -1.50% | 1,622,520 |
| Nov 14, 2025 | 392.20 | 393.00 | 382.80 | 385.80 | 374.49 | -3.07% | 18,357,840 |
| Nov 13, 2025 | 397.40 | 401.80 | 396.60 | 398.00 | 386.34 | 0.05% | 1,676,279 |
| Nov 12, 2025 | 401.80 | 402.00 | 397.80 | 397.80 | 386.14 | -0.80% | 2,299,625 |
| Nov 11, 2025 | 400.40 | 403.40 | 398.80 | 401.00 | 389.25 | 0.50% | 4,645,265 |
| Nov 10, 2025 | 399.80 | 402.00 | 396.22 | 399.00 | 387.31 | -0.15% | 5,430,270 |
| Nov 7, 2025 | 399.60 | 400.40 | 394.20 | 399.60 | 387.89 | 1.52% | 3,813,133 |
| Nov 6, 2025 | 391.40 | 398.80 | 389.60 | 393.60 | 382.07 | 0.97% | 8,082,873 |
| Nov 5, 2025 | 385.40 | 393.40 | 383.80 | 389.80 | 378.38 | 0.72% | 6,153,205 |
| Nov 4, 2025 | 375.00 | 387.60 | 373.80 | 387.00 | 375.66 | 2.60% | 3,812,152 |
| Nov 3, 2025 | 379.60 | 380.20 | 374.60 | 377.20 | 366.15 | -0.63% | 1,126,990 |
| Oct 31, 2025 | 381.40 | 383.80 | 377.80 | 379.60 | 368.48 | -0.84% | 3,351,724 |
| Oct 30, 2025 | 382.80 | 385.40 | 379.80 | 382.80 | 371.58 | -0.67% | 3,877,733 |
| Oct 29, 2025 | 385.00 | 387.40 | 382.20 | 385.40 | 374.11 | 0.16% | 3,477,562 |
| Oct 28, 2025 | 388.00 | 388.95 | 380.00 | 384.80 | 373.52 | -1.23% | 2,551,719 |
| Oct 27, 2025 | 390.20 | 390.20 | 384.60 | 389.60 | 378.18 | 0.62% | 3,404,935 |
| Oct 24, 2025 | 388.60 | 389.40 | 382.40 | 387.20 | 375.85 | - | 2,625,481 |
| Oct 23, 2025 | 390.20 | 391.20 | 383.40 | 387.20 | 375.85 | -0.62% | 2,390,145 |
| Oct 22, 2025 | 380.40 | 390.20 | 379.60 | 389.60 | 378.18 | 3.34% | 4,786,961 |
| Oct 21, 2025 | 373.00 | 377.20 | 372.80 | 377.00 | 365.95 | 1.18% | 1,107,530 |
| Oct 20, 2025 | 374.20 | 374.20 | 369.60 | 372.60 | 361.68 | 0.11% | 1,641,317 |
| Oct 17, 2025 | 374.60 | 374.80 | 367.60 | 372.20 | 361.29 | -0.53% | 1,790,578 |
| Oct 16, 2025 | 375.40 | 375.80 | 368.00 | 374.20 | 363.23 | 0.75% | 6,519,484 |
| Oct 15, 2025 | 367.40 | 384.00 | 364.60 | 371.40 | 360.52 | 2.43% | 9,757,394 |
| Oct 14, 2025 | 360.00 | 366.60 | 358.60 | 362.60 | 351.97 | 0.89% | 3,858,136 |
| Oct 13, 2025 | 347.60 | 359.43 | 347.20 | 359.40 | 348.87 | 3.51% | 4,300,901 |
| Oct 10, 2025 | 351.80 | 354.40 | 347.20 | 347.20 | 337.03 | -0.97% | 2,648,046 |
| Oct 9, 2025 | 347.20 | 351.60 | 346.22 | 350.60 | 340.33 | 0.75% | 1,470,096 |
| Oct 8, 2025 | 352.00 | 352.20 | 345.00 | 348.00 | 337.80 | -0.80% | 2,535,476 |
| Oct 7, 2025 | 353.40 | 353.41 | 349.80 | 350.80 | 340.52 | -0.90% | 1,695,875 |
| Oct 6, 2025 | 356.40 | 356.80 | 352.40 | 354.00 | 343.63 | -0.95% | 1,892,982 |
| Oct 3, 2025 | 351.00 | 357.40 | 350.20 | 357.40 | 346.93 | 1.88% | 1,777,959 |
| Oct 2, 2025 | 355.60 | 355.60 | 349.76 | 350.80 | 340.52 | -0.96% | 2,678,767 |
| Oct 1, 2025 | 348.80 | 354.40 | 346.00 | 354.20 | 343.82 | 1.72% | 3,391,785 |
| Sep 30, 2025 | 347.00 | 348.80 | 343.40 | 348.20 | 338.00 | 0.17% | 2,448,619 |
| Sep 29, 2025 | 348.80 | 349.80 | 344.40 | 347.60 | 337.41 | 0.06% | 2,640,059 |
| Sep 26, 2025 | 345.60 | 350.60 | 345.60 | 347.40 | 337.22 | 0.35% | 2,497,951 |
| Sep 25, 2025 | 345.80 | 350.80 | 345.40 | 346.20 | 336.05 | -1.09% | 5,627,469 |
| Sep 24, 2025 | 347.20 | 353.68 | 346.00 | 350.00 | 339.74 | 0.57% | 9,053,357 |
| Sep 23, 2025 | 340.40 | 351.80 | 339.80 | 348.00 | 337.80 | 2.05% | 10,974,520 |
| Sep 22, 2025 | 341.00 | 343.80 | 336.20 | 341.00 | 331.01 | -0.06% | 2,317,293 |
| Sep 19, 2025 | 340.00 | 345.40 | 338.00 | 341.20 | 331.20 | 0.06% | 8,747,138 |
| Sep 18, 2025 | 333.00 | 344.00 | 331.80 | 341.00 | 331.01 | 1.79% | 9,693,820 |
| Sep 17, 2025 | 335.00 | 336.60 | 333.60 | 335.00 | 325.18 | 0.48% | 2,690,839 |
| Sep 16, 2025 | 338.60 | 345.20 | 333.40 | 333.40 | 323.63 | -1.54% | 2,424,978 |
| Sep 15, 2025 | 333.60 | 338.80 | 331.80 | 338.60 | 328.68 | 1.62% | 3,524,491 |
| Sep 12, 2025 | 335.40 | 337.60 | 331.56 | 333.20 | 323.44 | -0.77% | 4,561,050 |
| Sep 11, 2025 | 336.20 | 337.60 | 332.60 | 335.80 | 325.96 | 0.06% | 3,532,220 |
| Sep 10, 2025 | 340.00 | 341.80 | 332.80 | 335.60 | 325.77 | -1.29% | 8,532,367 |
| Sep 9, 2025 | 338.40 | 342.40 | 336.00 | 340.00 | 330.04 | 0.53% | 2,372,286 |
| Sep 8, 2025 | 336.80 | 341.00 | 335.83 | 338.20 | 328.29 | 0.48% | 2,621,249 |
| Sep 5, 2025 | 331.00 | 336.60 | 329.00 | 336.60 | 326.74 | 2.56% | 4,102,766 |
| Sep 4, 2025 | 325.40 | 330.80 | 325.00 | 328.20 | 318.58 | 0.67% | 2,511,501 |
| Sep 3, 2025 | 321.80 | 326.20 | 318.60 | 326.00 | 316.45 | 1.49% | 4,704,451 |
| Sep 2, 2025 | 333.00 | 333.98 | 319.80 | 321.20 | 311.79 | -3.77% | 3,585,686 |
| Sep 1, 2025 | 336.20 | 337.00 | 333.40 | 333.80 | 324.02 | -0.48% | 863,753 |
| Aug 29, 2025 | 336.20 | 338.00 | 332.55 | 335.40 | 325.57 | -0.59% | 2,031,725 |
| Aug 28, 2025 | 339.40 | 341.00 | 336.17 | 337.40 | 327.51 | -0.88% | 2,380,941 |
| Aug 27, 2025 | 339.20 | 343.80 | 338.80 | 340.40 | 330.42 | 0.35% | 1,713,831 |
| Aug 26, 2025 | 349.00 | 349.00 | 339.00 | 339.20 | 329.26 | -2.36% | 2,803,461 |
| Aug 22, 2025 | 339.20 | 348.20 | 339.20 | 347.40 | 337.22 | 0.99% | 9,674,630 |
| Aug 21, 2025 | 346.40 | 347.20 | 341.40 | 344.00 | 333.92 | -0.81% | 1,339,568 |
| Aug 20, 2025 | 340.00 | 346.80 | 338.00 | 346.80 | 336.64 | 1.94% | 3,021,130 |
| Aug 19, 2025 | 338.40 | 342.60 | 338.40 | 340.20 | 330.23 | 0.18% | 1,304,974 |
| Aug 18, 2025 | 344.00 | 347.20 | 339.00 | 339.60 | 329.65 | -1.57% | 2,809,542 |
| Aug 15, 2025 | 345.00 | 346.20 | 343.00 | 345.00 | 334.89 | 0.23% | 2,539,322 |
| Aug 14, 2025 | 343.80 | 345.60 | 341.60 | 344.20 | 334.11 | 0.12% | 1,740,714 |
| Aug 13, 2025 | 341.00 | 345.40 | 341.00 | 343.80 | 333.72 | 0.70% | 2,444,984 |
| Aug 12, 2025 | 350.80 | 352.80 | 341.40 | 341.40 | 331.40 | -2.96% | 2,033,254 |
| Aug 11, 2025 | 354.80 | 355.00 | 349.60 | 351.80 | 341.49 | -0.62% | 1,507,891 |
| Aug 8, 2025 | 356.00 | 358.20 | 354.00 | 354.00 | 343.63 | -0.28% | 4,822,157 |
| Aug 7, 2025 | 355.20 | 357.60 | 350.40 | 355.00 | 344.60 | -0.50% | 1,728,352 |
| Aug 6, 2025 | 353.60 | 358.00 | 353.20 | 356.80 | 346.34 | 0.90% | 1,388,096 |
| Aug 5, 2025 | 350.20 | 355.60 | 350.20 | 353.60 | 343.24 | 0.40% | 813,319 |
| Aug 4, 2025 | 346.60 | 352.80 | 346.20 | 352.20 | 341.88 | 1.67% | 2,050,558 |
| Aug 1, 2025 | 345.20 | 347.80 | 342.40 | 346.40 | 336.25 | -0.92% | 1,795,273 |
| Jul 31, 2025 | 349.20 | 353.40 | 349.00 | 349.60 | 339.35 | -0.11% | 1,356,079 |
| Jul 30, 2025 | 353.40 | 355.80 | 349.20 | 350.00 | 339.74 | -0.85% | 2,111,088 |
| Jul 29, 2025 | 358.60 | 360.00 | 352.20 | 353.00 | 342.66 | -1.94% | 11,272,670 |
| Jul 28, 2025 | 361.60 | 362.60 | 358.80 | 360.00 | 349.45 | 0.61% | 1,546,265 |
| Jul 25, 2025 | 359.20 | 360.20 | 356.00 | 357.80 | 347.31 | -0.67% | 3,370,232 |
| Jul 24, 2025 | 359.60 | 361.20 | 356.88 | 360.20 | 349.64 | 0.06% | 1,675,178 |
| Jul 23, 2025 | 365.60 | 365.60 | 359.20 | 360.00 | 349.45 | -0.66% | 1,233,608 |
| Jul 22, 2025 | 361.40 | 374.16 | 360.00 | 362.40 | 351.78 | 0.28% | 2,014,221 |
| Jul 21, 2025 | 355.80 | 361.60 | 354.40 | 361.40 | 350.81 | 1.80% | 4,048,987 |
| Jul 18, 2025 | 349.20 | 357.00 | 348.40 | 355.00 | 344.60 | 2.01% | 1,936,512 |