British Land Company Plc - BLND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	373	377	377	377.2	372.8	1.1M
October 20, 2025	374.2	372.6	372.6	374.2	369.6	1.64M
October 17, 2025	374.6	372.2	372.2	374.8	367.74	1.79M
October 16, 2025	375.4	374.2	374.2	375.8	368.2	6.52M
October 15, 2025	367.4	371.4	371.4	384	364.6	9.76M
October 14, 2025	360	362.6	362.6	366.6	358.6	3.86M
October 13, 2025	347.6	359.4	359.4	359.4	347.2	4.32M
October 10, 2025	351.8	347.2	347.2	354.2	347.2	2.65M
October 09, 2025	347.2	350.6	350.6	351.4	346.22	1.47M
October 08, 2025	352	348	348	352.2	345	2.54M
October 07, 2025	353.4	350.8	350.8	353.41	349.8	1.7M
October 06, 2025	356.4	354	354	356.8	352.4	1.89M
October 03, 2025	351	357.4	357.4	357.4	350.2	1.78M
October 02, 2025	355.6	350.8	350.8	355.6	349.76	2.68M
October 01, 2025	348.8	354.2	354.2	354.31	346.2	3.39M
September 30, 2025	347	348.2	348.2	348.8	343.4	2.45M
September 29, 2025	348.8	347.6	347.6	349.8	344.4	2.64M
September 26, 2025	345.6	347.4	347.4	350.6	345.6	2.5M
September 25, 2025	345.8	346.2	346.2	350.8	345.4	5.63M
September 24, 2025	347.2	350	350	353.4	346	9.06M
September 23, 2025	340.4	348	348	351.8	339.8	10.97M
September 22, 2025	341	341	341	343.8	336.2	2.32M
September 19, 2025	340	341.2	341.2	345.4	338	8.75M
September 18, 2025	333	341	341	344	331.8	9.69M
September 17, 2025	335	335	335	336.6	333.6	2.69M
September 16, 2025	338.6	333.4	333.4	345.2	333.4	2.42M
September 15, 2025	333.6	338.6	338.6	338.8	331.8	3.52M
September 12, 2025	335.4	333.2	333.2	337.6	331.56	4.56M
September 11, 2025	336.2	335.8	335.8	337.6	332.6	3.53M
September 10, 2025	340	335.6	335.6	341.8	332.8	8.53M
September 09, 2025	338.4	340	340	342.4	336	2.37M
September 08, 2025	336.8	338.2	338.2	341	335.83	2.62M
September 05, 2025	331	336.6	336.6	336.6	329	3.75M
September 04, 2025	325.4	328.2	328.2	330.68	325	2.51M
September 03, 2025	321.8	326	326	326.2	318.6	4.7M
September 02, 2025	333	321.2	321.2	333.98	319.8	3.59M
September 01, 2025	336.2	333.8	333.8	337	333.4	863,752
August 29, 2025	336.2	335.4	335.4	338	332.55	2.03M
August 28, 2025	339.4	337.4	337.4	341	336.17	2.38M
August 27, 2025	339.2	340.4	340.4	343.8	338.8	1.71M
August 26, 2025	349	339.2	339.2	349	339	2.8M
August 22, 2025	339.2	347.4	347.4	348.2	339.2	9.67M
August 21, 2025	346.4	344	344	347.2	341.4	1.34M
August 20, 2025	340	346.8	346.8	346.8	338	3.02M
August 19, 2025	338.4	340.2	340.2	342.6	338.4	1.3M
August 18, 2025	344	339.6	339.6	347.2	339	1.84M
August 15, 2025	345	345	345	346.2	343	2.54M
August 14, 2025	343.8	344.2	344.2	345.6	341.6	1.74M
August 13, 2025	341	343.8	343.8	345.4	341	2.44M
August 12, 2025	350.8	341.4	341.4	352.8	341.4	2.03M
August 11, 2025	354.8	351.8	351.8	355	349.6	1.51M
August 08, 2025	356	354	354	358.2	354	4.82M
August 07, 2025	355.2	355	355	357.6	350.4	1.73M
August 06, 2025	353.6	356.8	356.8	358	353.2	1.39M
August 05, 2025	350.2	353.6	353.6	355.6	350.2	813,318
August 04, 2025	346.6	352.2	352.2	352.8	346.2	2.05M
August 01, 2025	345.2	346.4	346.4	347.8	342.4	1.8M
July 31, 2025	349.2	350.4	350.4	353.4	349	441,282
July 30, 2025	353.4	350	350	355.8	349.2	1.55M
July 29, 2025	358.6	353	353	360	352.2	11.27M

British Land Company Plc (BLND.L) LSE