1. Share Prices

  2. British Land Company PLC (BLND)

400.60p-10.40 (-2.53%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

British Land Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025410.20p412.20p400.60p400.60p21,510,055
Dec 4, 2025409.00p419.64p402.02p411.00p15,278,748
Dec 3, 2025412.60p423.00p410.00p420.40p16,670,114
Dec 2, 2025409.40p418.40p403.00p412.40p15,181,412
Dec 1, 2025407.40p409.60p401.40p407.00p5,491,637
Nov 28, 2025407.20p409.20p405.20p406.80p2,825,015
Nov 27, 2025397.80p413.40p396.60p407.00p8,621,552
Nov 26, 2025383.00p396.60p377.80p396.40p9,548,351
Nov 25, 2025374.20p383.20p374.00p382.00p4,855,266
Nov 24, 2025377.00p381.24p370.60p375.00p5,118,046
Nov 21, 2025371.80p377.42p370.00p374.80p2,614,876
Nov 20, 2025376.80p379.40p372.20p373.00p2,050,164
Nov 19, 2025380.20p384.20p368.60p375.80p4,604,466
Nov 18, 2025378.80p378.80p373.40p378.60p13,989,426
Nov 17, 2025386.80p387.80p379.40p380.00p1,622,520
Nov 14, 2025392.20p393.00p382.80p385.80p18,357,847
Nov 13, 2025397.40p401.80p396.60p398.00p1,676,278
Nov 12, 2025401.80p402.00p397.80p397.80p2,299,625
Nov 11, 2025400.40p403.40p398.80p401.00p4,645,264
Nov 10, 2025399.80p402.00p396.22p399.00p5,430,269
Nov 7, 2025399.60p400.40p394.20p399.60p3,813,133
Nov 6, 2025391.40p398.80p389.60p393.60p8,082,873
Nov 5, 2025385.40p393.40p383.80p389.80p6,153,205
Nov 4, 2025375.00p387.60p373.80p387.00p3,812,151
Nov 3, 2025379.60p380.20p374.60p377.20p1,126,989
Oct 31, 2025381.40p383.80p377.80p379.60p3,351,723
Oct 29, 2025385.00p387.40p382.20p385.40p3,477,562
Oct 28, 2025388.00p388.95p380.00p384.80p2,551,718
Oct 27, 2025390.20p390.20p384.60p389.60p3,404,935
Oct 24, 2025388.60p389.40p382.40p387.20p2,625,481
Oct 23, 2025390.20p391.20p383.40p387.20p2,390,144
Oct 22, 2025380.40p390.20p379.60p389.60p4,786,961
Oct 21, 2025373.00p377.20p372.80p376.08p1,054,402
Oct 20, 2025374.20p374.20p369.60p372.60p1,641,316
Oct 17, 2025374.60p374.80p367.60p372.20p1,790,578
Oct 16, 2025375.40p375.80p368.00p374.20p6,519,483
Oct 15, 2025367.40p384.00p364.60p371.40p9,757,394
Oct 14, 2025360.00p366.60p358.60p362.60p3,858,135
Oct 13, 2025347.60p359.43p347.20p359.40p4,300,900
Oct 10, 2025351.80p354.40p347.20p347.20p2,648,046
Oct 9, 2025346.60p351.60p346.22p350.60p1,470,095
Oct 8, 2025352.00p352.20p345.00p348.00p2,462,662
Oct 7, 2025353.40p353.41p349.80p350.80p1,695,875
Oct 6, 2025356.40p356.80p352.40p354.00p1,892,982
Oct 3, 2025351.00p357.40p350.20p357.40p1,777,958
Oct 2, 2025355.60p355.60p349.76p350.80p2,678,766
Oct 1, 2025348.80p354.40p346.00p354.20p3,391,785
Sep 30, 2025347.00p348.80p343.40p348.20p2,448,618
Sep 29, 2025348.80p349.80p344.40p347.60p2,640,059
Sep 26, 2025345.60p350.60p345.60p347.40p2,497,950
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.