British Land Company PLC (LON:BLND)
London
· Delayed Price · Currency is GBP · Price in GBX 383.30
-3.50 (-0.90%)
Apr 29, 2026, 8:14 AM GMT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 395.80 | 395.80 | 379.80 | 386.80 | 386.80 | -0.72% | 2,661,276 |
| Apr 27, 2026 | 390.50 | 392.80 | 389.30 | 389.60 | 389.60 | -0.43% | 2,126,019 |
| Apr 24, 2026 | 390.30 | 396.60 | 386.10 | 391.30 | 391.30 | -0.74% | 6,112,650 |
| Apr 23, 2026 | 393.50 | 397.00 | 390.60 | 394.20 | 394.20 | -0.81% | 3,596,249 |
| Apr 22, 2026 | 405.00 | 405.30 | 397.40 | 397.40 | 397.40 | -0.53% | 3,895,956 |
| Apr 21, 2026 | 405.70 | 410.40 | 397.50 | 399.50 | 399.50 | 0.93% | 4,085,558 |
| Apr 20, 2026 | 399.10 | 402.10 | 395.30 | 395.80 | 395.80 | -2.15% | 2,310,343 |
| Apr 17, 2026 | 397.70 | 409.10 | 392.90 | 404.50 | 404.50 | 2.61% | 4,535,960 |
| Apr 16, 2026 | 393.60 | 402.40 | 392.20 | 394.20 | 394.20 | 0.64% | 3,051,044 |
| Apr 15, 2026 | 389.00 | 393.00 | 387.20 | 391.70 | 391.70 | 0.98% | 3,189,512 |
| Apr 14, 2026 | 378.00 | 387.90 | 375.40 | 387.90 | 387.90 | 2.89% | 3,417,923 |
| Apr 13, 2026 | 376.10 | 378.40 | 373.90 | 377.00 | 377.00 | -0.89% | 10,260,490 |
| Apr 10, 2026 | 379.60 | 382.00 | 377.40 | 380.40 | 380.40 | 0.05% | 2,708,694 |
| Apr 9, 2026 | 379.70 | 380.70 | 375.30 | 380.20 | 380.20 | -0.26% | 7,424,872 |
| Apr 8, 2026 | 394.30 | 394.40 | 381.20 | 381.20 | 381.20 | 5.27% | 5,306,947 |
| Apr 7, 2026 | 366.20 | 369.40 | 360.70 | 362.10 | 362.10 | -0.85% | 2,440,520 |
| Apr 2, 2026 | 358.20 | 368.60 | 355.06 | 365.20 | 365.20 | 0.05% | 4,740,911 |
| Apr 1, 2026 | 364.00 | 367.60 | 359.80 | 365.00 | 365.00 | 2.70% | 10,296,785 |
| Mar 31, 2026 | 355.40 | 361.60 | 355.40 | 355.40 | 355.40 | -0.34% | 3,297,666 |
| Mar 30, 2026 | 342.80 | 356.60 | 342.80 | 356.60 | 356.60 | 3.90% | 3,808,718 |
| Mar 27, 2026 | 356.00 | 356.40 | 341.80 | 343.20 | 343.20 | -3.32% | 4,150,857 |
| Mar 26, 2026 | 350.80 | 358.00 | 350.20 | 355.00 | 355.00 | -0.17% | 2,857,353 |
| Mar 25, 2026 | 350.60 | 357.20 | 350.60 | 355.60 | 355.60 | 2.13% | 4,755,275 |
| Mar 24, 2026 | 352.00 | 354.40 | 346.50 | 348.20 | 348.20 | -0.23% | 2,897,638 |
| Mar 23, 2026 | 344.20 | 359.20 | 335.40 | 349.00 | 349.00 | -1.08% | 6,010,404 |
| Mar 20, 2026 | 360.80 | 364.40 | 351.00 | 352.80 | 352.80 | -1.51% | 8,260,143 |
| Mar 19, 2026 | 367.20 | 369.00 | 358.20 | 358.20 | 358.20 | -4.38% | 3,662,217 |
| Mar 18, 2026 | 380.00 | 384.00 | 372.13 | 374.60 | 374.60 | -0.53% | 2,356,139 |
| Mar 17, 2026 | 372.40 | 381.00 | 371.20 | 376.60 | 376.60 | 1.13% | 1,924,579 |
| Mar 16, 2026 | 366.60 | 377.40 | 365.40 | 372.40 | 372.40 | 1.86% | 3,573,882 |
| Mar 13, 2026 | 370.00 | 374.60 | 364.20 | 365.60 | 365.60 | -1.46% | 2,767,014 |
| Mar 12, 2026 | 362.80 | 371.00 | 362.80 | 371.00 | 371.00 | 1.03% | 2,521,671 |
| Mar 11, 2026 | 369.80 | 372.02 | 365.60 | 367.20 | 367.20 | -1.24% | 7,895,514 |
| Mar 10, 2026 | 376.00 | 378.20 | 371.60 | 371.80 | 371.80 | 1.75% | 6,011,983 |
| Mar 9, 2026 | 371.00 | 375.36 | 356.80 | 365.40 | 365.40 | -3.94% | 5,416,251 |
| Mar 6, 2026 | 386.00 | 391.20 | 378.24 | 380.40 | 380.40 | -1.40% | 3,162,897 |
| Mar 5, 2026 | 387.00 | 393.00 | 385.00 | 385.80 | 385.80 | -0.82% | 13,014,490 |
| Mar 4, 2026 | 380.00 | 390.00 | 377.60 | 389.00 | 389.00 | 1.73% | 5,397,924 |
| Mar 3, 2026 | 395.60 | 396.60 | 379.30 | 382.40 | 382.40 | -4.69% | 4,266,641 |
| Mar 2, 2026 | 402.60 | 403.35 | 394.80 | 401.20 | 401.20 | -1.67% | 3,697,269 |
| Feb 27, 2026 | 410.00 | 414.40 | 407.60 | 408.00 | 408.00 | -0.29% | 6,983,370 |
| Feb 26, 2026 | 414.60 | 416.40 | 406.20 | 409.20 | 409.20 | -0.82% | 3,358,299 |
| Feb 25, 2026 | 410.00 | 415.20 | 406.20 | 412.60 | 412.60 | 1.03% | 1,534,983 |
| Feb 24, 2026 | 417.00 | 419.60 | 407.40 | 408.40 | 408.40 | -2.06% | 3,892,506 |
| 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% | 3,516,886 |
| Feb 19, 2026 | 414.40 | 415.20 | 410.40 | 413.00 | 413.00 | - | 2,138,168 |
| Feb 18, 2026 | 415.60 | 418.60 | 412.20 | 413.00 | 413.00 | -0.53% | 1,839,544 |
| Feb 17, 2026 | 406.20 | 415.20 | 405.60 | 415.20 | 415.20 | 2.52% | 5,150,320 |
| 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% | 5,016,497 |
| Feb 12, 2026 | 416.60 | 417.00 | 397.20 | 406.00 | 406.00 | -2.64% | 6,423,786 |
| Feb 11, 2026 | 411.80 | 419.60 | 405.05 | 417.00 | 417.00 | 1.56% | 3,870,978 |
| Feb 10, 2026 | 407.20 | 412.00 | 403.60 | 410.60 | 410.60 | 1.23% | 3,912,689 |
| Feb 9, 2026 | 412.40 | 414.60 | 394.80 | 405.60 | 405.60 | -0.93% | 5,632,682 |
| Feb 6, 2026 | 416.40 | 417.80 | 409.40 | 409.40 | 409.40 | -1.96% | 2,176,005 |
| Feb 5, 2026 | 425.80 | 426.34 | 411.20 | 417.60 | 417.60 | -1.60% | 6,407,201 |
| Feb 4, 2026 | 420.00 | 432.00 | 418.80 | 424.40 | 424.40 | 1.53% | 6,564,548 |
| Feb 3, 2026 | 415.20 | 419.80 | 412.40 | 418.00 | 418.00 | 0.87% | 3,201,832 |
| Feb 2, 2026 | 415.40 | 419.40 | 414.20 | 414.40 | 414.40 | -0.10% | 4,215,176 |
| 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% | 4,934,275 |
| Jan 28, 2026 | 410.20 | 418.00 | 405.40 | 415.60 | 415.60 | 1.37% | 8,223,303 |
| Jan 27, 2026 | 413.00 | 413.40 | 406.80 | 410.00 | 410.00 | -0.39% | 3,325,456 |
| Jan 26, 2026 | 402.00 | 411.80 | 402.00 | 411.60 | 411.60 | 0.44% | 3,045,003 |
| Jan 23, 2026 | 409.40 | 412.00 | 405.60 | 409.80 | 409.80 | -0.24% | 2,375,506 |
| Jan 22, 2026 | 409.00 | 417.20 | 404.40 | 410.80 | 410.80 | 1.58% | 4,312,207 |
| Jan 21, 2026 | 404.40 | 411.20 | 402.20 | 404.40 | 404.40 | -0.25% | 4,434,633 |
| Jan 20, 2026 | 410.60 | 412.20 | 402.00 | 405.40 | 405.40 | -1.70% | 1,958,183 |
| 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% | 6,189,229 |
| Jan 15, 2026 | 396.40 | 407.80 | 396.00 | 404.20 | 404.20 | 1.15% | 4,024,560 |
| Jan 14, 2026 | 399.40 | 400.64 | 392.60 | 399.60 | 399.60 | 0.55% | 3,885,131 |
| Jan 13, 2026 | 397.20 | 404.40 | 397.20 | 397.40 | 397.40 | 0.10% | 17,361,650 |
| Jan 12, 2026 | 403.60 | 406.95 | 396.00 | 397.00 | 397.00 | -3.83% | 7,669,183 |
| Jan 9, 2026 | 415.20 | 415.60 | 411.20 | 412.80 | 412.80 | -0.63% | 1,830,335 |
| Jan 8, 2026 | 417.60 | 418.00 | 410.00 | 415.40 | 415.40 | -0.10% | 2,855,022 |
| Jan 7, 2026 | 405.60 | 418.40 | 404.80 | 415.80 | 415.80 | 2.67% | 2,948,995 |
| 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% | 2,718,965 |
| Jan 2, 2026 | 402.40 | 403.80 | 396.00 | 397.40 | 397.40 | -1.58% | 1,616,948 |
| 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% | 1,237,423 |
| 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% | 449,870 |
| 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 | 383.00 | 387.60 | 387.60 | 0.10% | 29,374,560 |
| 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% | 3,317,479 |
| Dec 15, 2025 | 381.00 | 385.00 | 380.60 | 381.80 | 381.80 | - | 1,988,471 |
| Dec 12, 2025 | 383.40 | 386.60 | 377.00 | 381.80 | 381.80 | -0.42% | 2,591,994 |
| Dec 11, 2025 | 380.40 | 383.40 | 377.40 | 383.40 | 383.40 | 0.58% | 2,814,007 |
| Dec 10, 2025 | 387.40 | 389.60 | 379.40 | 381.20 | 381.20 | -2.06% | 8,388,012 |
| Dec 9, 2025 | 388.80 | 392.80 | 387.40 | 389.20 | 389.20 | 0.46% | 3,100,474 |
| Dec 8, 2025 | 400.00 | 403.44 | 387.40 | 387.40 | 387.40 | -3.30% | 5,135,309 |
| Dec 5, 2025 | 410.20 | 412.20 | 400.60 | 400.60 | 400.60 | -2.53% | 21,510,050 |
| Dec 4, 2025 | 409.00 | 419.64 | 402.02 | 411.00 | 411.00 | -2.24% | 15,278,740 |
| Dec 3, 2025 | 412.60 | 423.00 | 410.00 | 420.40 | 408.08 | 1.94% | 16,670,110 |