Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
British Land Company Plc logo
BLND.L
British Land Company Plc
13:26:04
401.8 £
0.0000 (%0.00)
Previous Close: 401.4
Day Low₺398.8
Day High₺402.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLND.L: British Land Company Plc Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 565.9269
CLOSE 565.8119

Low

LOW 465.3

High

HIGH 649.4
DATEOPENHIGHLOWCLOSE
01/02/2019530.4530.6520.8529.8
01/03/2019521.4530.4520523
01/04/2019527.8532.6524.4531
01/07/2019533.6535.8528532.6
01/08/2019534549533.2546.8
01/09/2019549549541543
01/10/2019541.2547.2541541.2
01/11/2019540.6553.2540.6544.6
01/14/2019542552.2540.6549.4
01/15/2019552.6554.8545.6554.8
01/16/2019554.6562.6553.4560.6
01/17/2019559.4565.2554.4563.4
01/18/2019565.6575.6564571.2
01/21/2019573573560562
01/22/2019562571.4557557
01/23/2019555564552.8562.6
01/24/2019564.6572.2563.85568.4
01/25/2019558.2572.4552.8572.2
01/28/2019571576.6570.2572
01/29/2019572580.4572580.2
01/30/2019578.8586.6572.8586.6
01/31/2019586.8588.4573573.4
02/01/2019572.6579.8567571
02/04/2019572.2577.6568.8570.8
02/05/2019569.8572.8567.4570.2
02/06/2019569.6574.8568.2574
02/07/2019571578.4570.2576
02/08/2019575.6581.2574.4575.2
02/11/2019578.2585575583
02/12/2019581.6588.8581.4586.4
02/13/2019584.4590.2582586
02/14/2019586.8588.8580.2584
02/15/2019581.6588.6581586.4
02/18/2019585.8590.2583.4586.4
02/19/2019584.6586.4580.8583.4
02/20/2019581.6582.3570573.8
02/21/2019575.4582574.2580.8
02/22/2019582.6582.6578.4581
02/25/2019582583.93579.8580
02/26/2019578.8594578.2592
02/27/2019590.8596.2588.2593.8
02/28/2019592606.2590604.2
03/01/2019610612.2600.8601.4
03/04/2019605.4606.4598.4601
03/05/2019600.2610599.7609
03/06/2019606.6609599.6599.6
03/07/2019600.4601.2595.2598.2
03/08/2019595596.6592594.2
03/11/2019597599590.4591.4
03/12/2019594.4603.6593.6595.6
03/13/2019592.2595.4590.6594.6
03/14/2019593.8603593.8600.4
03/15/2019602.4614.4601.8611.6
03/18/2019612615.4611.25613.6
03/19/2019612.8617611.6614.2
03/20/2019613.8616.8606.8606.8
03/21/2019605.2607.2598.8603.2
03/22/2019605.6607.8589.8590.2
03/25/2019591.8593.2585.6590.4
03/26/2019593.4597.2589.6593.8
03/27/2019591.2598.2586.6595.2
03/28/2019592.4593.6582.6583.8
03/29/2019588.4593.6583.2589
04/01/2019592.6597588.2595.4
04/02/2019599606598604
04/03/2019608.6612605.6606
04/04/2019604.2606.6600.2605.6
04/05/2019606.6606.72597.4598.4
04/08/2019600.2602.8595.8595.8
04/09/2019597.8600.8592592
04/10/2019594.8600593.3599.2
04/11/2019596.6609.4596.6605.2
04/12/2019607.8608600.4607.2
04/15/2019606.8610.6605.6606.8
04/16/2019608.6614606.2609
04/17/2019611.6611.6595.4597.6
04/18/2019598.4599.8592.6595.6
04/23/2019598.6598.6586.2592.6
04/24/2019593.6601.8591.2601
04/25/2019602.8606.2598.4602.4
04/26/2019605605598.6603.8
04/29/2019606606.4600.2601.2
04/30/2019600.4602.2594594
05/01/2019596.8597.8594597.6
05/02/2019593.4607.58593.2603
05/03/2019602.2602.2595595.2
05/07/2019596.2604.2595.08598.2
05/08/2019596.2597.4585.4585.4
05/09/2019584.2587.2579584
05/10/2019575579.2561.27570
05/13/2019567.4570.8561.8563.6
05/14/2019564.8565.6559.6560.4
05/15/2019568.4569.8552.4560.2
05/16/2019560564.6554.99564.4
05/17/2019561563.2554.6558.6
05/20/2019559.6562.8552.8555
05/21/2019556.6556.8549.4555.2
05/22/2019554.2554.95543543.2
05/23/2019543544.92528531.6
05/24/2019533.8536.2531.6534.4
05/28/2019536536528.4530
05/29/2019529534.8526.8532.6
05/30/2019531.8536529.6533.2
05/31/2019530535.6527.4534
06/03/2019533533.32525528.6
06/04/2019524.4535.6523.6527
06/05/2019530538.36527.2535.2
06/06/2019538538.6531.8531.8
06/07/2019533.4540530537.4
06/10/2019540.4542.8537.8540.8
06/11/2019542.4543.8536542
06/12/2019540543.4536.6538.4
06/13/2019537545.6537545.6
06/14/2019544.6546.2537.8539.2
06/17/2019540543.8535.8535.8
06/18/2019537.6544.6533539.6
06/19/2019539.2542.8537.7538.2
06/20/2019541.8544.32538.6540
06/21/2019540.6544.8538.22540
06/24/2019540.4543.2534.8535.6
06/25/2019534.2539.6532.2539.2
06/26/2019540540.2533.45537.4
06/27/2019529.6532.2524.6526
06/28/2019526.8538.4526.8538.4
07/01/2019541.6548540546.4
07/02/2019546.2550.4543.8547.4
07/03/2019547.2555.4546.7553
07/04/2019554.2559.6552.6558.4
07/05/2019560.2562.8557.4557.4
07/08/2019557.4560.6552.6555.4
07/09/2019556.4559550.6550.6
07/10/2019551.6551.6538.8540
07/11/2019542.4547.8536.8536.8
07/12/2019537.6539.8535539.8
07/15/2019541.2543.2537.2540.8
07/16/2019541.6542532.6536.6
07/17/2019536.6541532.84538.6
07/18/2019537541.8533.8537.2
07/19/2019538.6539.7532.4537.8
07/22/2019537538.4529.4531.8
07/23/2019531.4535.8530.6535.4
07/24/2019536.4548535.57542.2
07/25/2019542.2542.2534536
07/26/2019537.8540.06533.8535.6
07/29/2019534.4540.4534536.6
07/30/2019536.6537525.4525.8
07/31/2019526.2527.5508508
08/01/2019506.4513.1500.2502.4
08/02/2019501.8505.8495.7500.4
08/05/2019495.2498.3477.3479.3
08/06/2019479.1486.1475.6479.9
08/07/2019480.6483.2476.4481.5
08/08/2019485.2489.1480.2489.1
08/09/2019490.1491.4483.6484.5
08/12/2019487.8492.2471.7474.6
08/13/2019475.6481.7470.6477.5
08/14/2019477.7480472.5472.7
08/15/2019474.9476.1465.3468.3
08/16/2019470.3479.4466.5477.8
08/19/2019481485.9479.9485.2
08/20/2019486.6491477.88480
08/21/2019480.6491.25480.1490.3
08/22/2019488.1496.8485495.9
08/23/2019498.9509.2496.6496.8
08/27/2019501518.4495.7517.2
08/28/2019517.4517.8507.8509.8
08/29/2019510.6514505.6507.8
08/30/2019510.8514.69505.4509.8
09/02/2019511516.4508.4513.8
09/03/2019514.6515.47508511
09/04/2019513.4519.4512.8516.8
09/05/2019520522514.6521.8
09/06/2019522.2526.6513.4518.2
09/09/2019520.6522.2515.6517.4
09/10/2019518.6532.8516.4532.2
09/11/2019531.6554.6531.14553.6
09/12/2019555.2556.4539542.8
09/13/2019542.8563.6542.3559.6
09/16/2019554556.53549.4554.8
09/17/2019556.4565.2549.8562.2
09/18/2019565.4566.6558.8562
09/19/2019565.2567.6556.8558.4
09/20/2019558.8570.6558.8565
09/23/2019563.6566.8552564.6
09/24/2019567571.2562.8562.8
09/25/2019564.4568.4559.2568.4
09/26/2019567.2577.8564573.6
09/27/2019576.2581.6570.6581.6
09/30/2019583.8588.64580.2584.8
10/01/2019584.8587.6578581.4
10/02/2019580580560.2560.2
10/03/2019549.6556542554.4
10/04/2019559559548.6555.6
10/07/2019552.8556.6547.6556.6
10/08/2019559.4559.4540.2540.8
10/09/2019544.2545.4537.26541.4
10/10/2019543550.4536.5548
10/11/2019550.6592550.6591
10/14/2019583.8592.8574.87590.8
10/15/2019592.2649592.2623
10/16/2019622.8626.6597.2620
10/17/2019614.8649611630.2
10/18/2019626.8638625.8629.4
10/21/2019634642.4628.76638.2
10/22/2019636.8649.4636.8638.4
10/23/2019632.4638.8629630.4
10/24/2019635.2637.8624.2624.8
10/25/2019628.4631.2605.2614
10/28/2019611.8618.4609617.8
10/29/2019618.4623.8612.2620.4
10/30/2019621.4626.2617.2624.2
10/31/2019624.2630620.6620.6
11/01/2019623.6625609.2611.6
11/04/2019607.2613.4601602.8
11/05/2019604607.8599603.8
11/06/2019600601.4586.2592.6
11/07/2019594.6597.6579.2580.6
11/08/2019579.4585.6571.4573
11/11/2019570580.6563.2573.6
11/12/2019571579.6570575.2
11/13/2019573.8573.8549.8556.2
11/14/2019564.4568553.8553.8
11/15/2019554558.2549.73556
11/18/2019556566.8555.07562
11/19/2019565.8569.32560.4564.8
11/20/2019564.2565.2558.6560.4
11/21/2019557.4558.6549.8552.4
11/22/2019550.2555.2548.6553.4
11/25/2019552.8562.2552.8560.6
11/26/2019561565.4556.6561
11/27/2019565.2577.6564574.4
11/28/2019581.6588.8578.6582.2
11/29/2019576.4586575.6575.6
12/02/2019576579.8565.8566.4
12/03/2019566575.8566571.6
12/04/2019570.8585.6569.8585.6
12/05/2019592600.64589.6596.2
12/06/2019599607.8596.42607
12/09/2019608.2611.8605.05609
12/10/2019609.4612.6601.6604.2
12/11/2019604.2604.4592601.2
12/12/2019605.2605.8591.86598.2
12/13/2019644648.4616.4622.2
12/16/2019629.4637625.6631
12/17/2019627.4629.03597.4603.8
12/18/2019604606596602.8
12/19/2019607.2614.6603.18613.4
12/20/2019615615.03603.6604
12/23/2019607619.6606.6617.4
12/24/2019616.2620.2613.6620
12/27/2019625.2630.2621.6630
12/30/2019631636.63626.63636
12/31/2019632.2638.8628.8638.8