British Land Company PLC (LON:BLND)
London
· Delayed Price · Currency is GBP · Price in GBX 365.40
-15.00 (-3.94%)
At close: Mar 9, 2026
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 371.00 | 371.00 | 357.00 | 365.40 | 365.40 | -3.94% | 5,415,250 |
| Mar 6, 2026 | 386.00 | 391.20 | 378.24 | 380.40 | 380.40 | -1.40% | 3,162,896 |
| Mar 5, 2026 | 387.00 | 393.00 | 385.00 | 385.80 | 385.80 | -0.82% | 7,342,401 |
| Mar 4, 2026 | 380.00 | 389.80 | 377.60 | 389.00 | 389.00 | 1.73% | 5,397,828 |
| Mar 3, 2026 | 395.60 | 396.00 | 379.40 | 382.40 | 382.40 | -4.69% | 4,266,235 |
| Mar 2, 2026 | 402.60 | 403.35 | 394.80 | 401.20 | 401.20 | -1.67% | 3,697,246 |
| Feb 27, 2026 | 410.00 | 414.40 | 407.60 | 408.00 | 408.00 | -0.29% | 6,983,290 |
| Feb 26, 2026 | 414.60 | 416.40 | 406.20 | 409.20 | 409.20 | -0.82% | 3,358,128 |
| Feb 25, 2026 | 410.00 | 415.20 | 407.00 | 412.60 | 412.60 | 1.03% | 1,532,978 |
| Feb 24, 2026 | 417.00 | 419.40 | 407.40 | 408.40 | 408.40 | -2.06% | 3,892,341 |
| Feb 23, 2026 | 418.60 | 424.20 | 417.00 | 417.00 | 417.00 | -0.48% | 2,028,422 |
| Feb 20, 2026 | 409.80 | 421.80 | 409.80 | 419.00 | 419.00 | 1.45% | 3,516,644 |
| Feb 19, 2026 | 414.40 | 415.20 | 410.60 | 413.00 | 413.00 | - | 2,138,016 |
| Feb 18, 2026 | 415.60 | 418.60 | 412.40 | 413.00 | 413.00 | -0.53% | 1,835,783 |
| Feb 17, 2026 | 406.20 | 415.20 | 406.20 | 415.20 | 415.20 | 2.52% | 5,150,175 |
| Feb 16, 2026 | 405.60 | 411.20 | 401.80 | 405.00 | 405.00 | 0.30% | 2,651,681 |
| Feb 13, 2026 | 400.40 | 405.80 | 394.60 | 403.80 | 403.80 | -0.54% | 5,016,304 |
| Feb 12, 2026 | 416.60 | 417.00 | 397.20 | 406.00 | 406.00 | -2.64% | 6,399,190 |
| Feb 11, 2026 | 405.05 | 419.40 | 406.40 | 417.00 | 417.00 | 1.56% | 3,870,762 |
| Feb 10, 2026 | 407.20 | 412.00 | 403.60 | 410.60 | 410.60 | 1.23% | 3,912,507 |
| Feb 9, 2026 | 412.40 | 414.20 | 394.80 | 405.60 | 405.60 | -0.93% | 4,565,939 |
| Feb 6, 2026 | 416.40 | 417.20 | 409.40 | 409.40 | 409.40 | -1.96% | 2,175,675 |
| Feb 5, 2026 | 425.80 | 426.34 | 411.20 | 417.60 | 417.60 | -1.60% | 6,388,577 |
| Feb 4, 2026 | 420.00 | 432.00 | 418.80 | 424.40 | 424.40 | 1.53% | 6,564,287 |
| Feb 3, 2026 | 415.20 | 419.80 | 412.40 | 418.00 | 418.00 | 0.87% | 3,183,434 |
| Feb 2, 2026 | 415.40 | 419.40 | 414.40 | 414.40 | 414.40 | -0.10% | 3,911,425 |
| Jan 30, 2026 | 416.60 | 416.80 | 411.80 | 414.80 | 414.80 | -0.14% | 5,532,591 |
| Jan 29, 2026 | 414.80 | 419.20 | 409.20 | 415.40 | 415.40 | -0.05% | 4,934,178 |
| Jan 28, 2026 | 410.20 | 418.00 | 405.40 | 415.60 | 415.60 | 1.37% | 8,018,520 |
| Jan 27, 2026 | 413.00 | 413.40 | 406.80 | 410.00 | 410.00 | -0.39% | 3,325,339 |
| Jan 26, 2026 | 402.00 | 411.60 | 402.00 | 411.60 | 411.60 | 0.44% | 3,044,801 |
| Jan 23, 2026 | 409.40 | 412.00 | 405.60 | 409.80 | 409.80 | -0.24% | 2,375,506 |
| Jan 22, 2026 | 409.00 | 417.00 | 404.40 | 410.80 | 410.80 | 1.58% | 4,312,100 |
| Jan 21, 2026 | 404.40 | 411.20 | 402.20 | 404.40 | 404.40 | -0.25% | 4,434,633 |
| Jan 20, 2026 | 410.60 | 411.80 | 402.00 | 405.40 | 405.40 | -1.70% | 1,958,052 |
| Jan 19, 2026 | 405.60 | 412.40 | 404.00 | 412.40 | 412.40 | 0.54% | 2,457,888 |
| Jan 16, 2026 | 402.00 | 413.60 | 402.00 | 410.20 | 410.20 | 1.48% | 6,189,202 |
| Jan 15, 2026 | 396.40 | 407.60 | 396.20 | 404.20 | 404.20 | 1.15% | 4,024,460 |
| Jan 14, 2026 | 399.40 | 400.00 | 392.60 | 399.60 | 399.60 | 0.55% | 3,884,729 |
| Jan 13, 2026 | 397.20 | 404.40 | 397.20 | 397.40 | 397.40 | 0.10% | 17,361,610 |
| Jan 12, 2026 | 403.60 | 405.20 | 396.00 | 397.00 | 397.00 | -3.83% | 7,668,926 |
| Jan 9, 2026 | 415.20 | 415.20 | 411.20 | 412.80 | 412.80 | -0.63% | 1,829,705 |
| Jan 8, 2026 | 417.60 | 418.00 | 410.40 | 415.40 | 415.40 | -0.10% | 2,854,891 |
| Jan 7, 2026 | 405.60 | 418.40 | 405.20 | 415.80 | 415.80 | 2.67% | 2,948,892 |
| Jan 6, 2026 | 403.00 | 420.12 | 403.00 | 405.00 | 405.00 | - | 2,741,361 |
| Jan 5, 2026 | 400.60 | 406.60 | 394.42 | 405.00 | 405.00 | 1.91% | 2,718,276 |
| Jan 2, 2026 | 402.40 | 403.80 | 396.00 | 397.40 | 397.40 | -1.58% | 1,616,888 |
| Dec 31, 2025 | 404.00 | 404.00 | 400.00 | 403.80 | 403.80 | 0.60% | 1,702,981 |
| Dec 30, 2025 | 401.00 | 402.40 | 396.60 | 401.40 | 401.40 | 0.65% | 1,237,772 |
| Dec 29, 2025 | 391.80 | 400.60 | 390.80 | 398.80 | 398.80 | 1.68% | 2,814,432 |
| Dec 24, 2025 | 389.00 | 392.60 | 389.00 | 392.20 | 392.20 | 0.31% | 449,688 |
| Dec 23, 2025 | 392.80 | 394.20 | 389.80 | 391.00 | 391.00 | 0.05% | 2,751,496 |
| Dec 22, 2025 | 385.00 | 390.80 | 382.60 | 390.80 | 390.80 | 0.83% | 2,731,638 |
| Dec 19, 2025 | 386.00 | 387.60 | 383.40 | 387.60 | 387.60 | 0.10% | 29,374,480 |
| Dec 18, 2025 | 385.60 | 391.00 | 384.20 | 387.20 | 387.20 | 0.47% | 5,056,033 |
| Dec 17, 2025 | 388.00 | 397.92 | 383.60 | 385.40 | 385.40 | 0.89% | 4,821,888 |
| Dec 16, 2025 | 383.80 | 385.40 | 380.60 | 382.00 | 382.00 | 0.05% | 2,802,434 |
| Dec 15, 2025 | 381.00 | 385.00 | 380.60 | 381.80 | 381.80 | - | 1,988,471 |
| Dec 12, 2025 | 383.40 | 384.40 | 377.00 | 381.80 | 381.80 | -0.42% | 2,591,967 |
| Dec 11, 2025 | 380.40 | 383.40 | 377.60 | 383.40 | 383.40 | 0.58% | 2,813,974 |
| Dec 10, 2025 | 387.40 | 389.40 | 379.40 | 381.20 | 381.20 | -2.06% | 8,387,916 |
| Dec 9, 2025 | 388.80 | 392.80 | 387.80 | 389.20 | 389.20 | 0.46% | 3,100,351 |
| Dec 8, 2025 | 400.00 | 403.44 | 387.40 | 387.40 | 387.40 | -3.30% | 5,133,806 |
| 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 |