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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 425.7051
CLOSE 425.1193

Low

LOW 309.4

High

HIGH 641.8
DATEOPENHIGHLOWCLOSE
01/02/2020635.6641.8628.2628.2
01/03/2020625630622.4629.8
01/06/2020627627.66610.2615
01/07/2020615.4622.4614.6618.6
01/08/2020614.8617.03596.4602.8
01/09/2020604.6606.8592.4592.6
01/10/2020596597.36585.2585.2
01/13/2020590.6592.2585.4587.4
01/14/2020588594.6582.28585.2
01/15/2020584588.8580.2588.8
01/16/2020590.2592.6582.5584
01/17/2020592.6596.2587.4588
01/20/2020588590.2581.4581.4
01/21/2020580.2583.6574.8578.8
01/22/2020576.6582574.4578.4
01/23/2020581586.4578578
01/24/2020585594.2583.38590.2
01/27/2020584.6584.6571.8574.8
01/28/2020577.6582574.66579.6
01/29/2020580585.6576.6580.4
01/30/2020578.6580565.2570.6
01/31/2020569.2572554.6554.6
02/03/2020553.4561.4552.73559
02/04/2020562.2574.2562.2571.4
02/05/2020575.4578571.8573.8
02/06/2020579.4580.6566.8566.8
02/07/2020567.8570.6555559.2
02/10/2020556.4570.6555570
02/11/2020570585568578.4
02/12/2020582.8587.8570.2581.4
02/13/2020576.8582.2568.8575.4
02/14/2020576.2591.6575.8587.8
02/17/2020589.2591.4575.8580.6
02/18/2020575.8584.8567.2567.2
02/19/2020571.2573565.4567
02/20/2020569.2571564567.4
02/21/2020567.6568.2554556.2
02/24/2020550554.4545.4551.2
02/25/2020551558533.8535.8
02/26/2020534.8536.27523.8531.6
02/27/2020526527.8496.4505.6
02/28/2020492.7502.2480.1501
03/02/2020508.8511.4482.8494
03/03/2020504.2513.8501.4504.2
03/04/2020509.2511.52494.8503.8
03/05/2020505.6506.2484.1486.1
03/06/2020479.9479.9455.3471.4
03/09/2020450467.3433.7441.1
03/10/2020447.9457.9433.6438.4
03/11/2020446455.4435.9436.8
03/12/2020421426.84381.3383.9
03/13/2020400.9410.8380.2389.9
03/16/2020371.1378.2339.1375.6
03/17/2020381.2382.51337.9362.4
03/18/2020351.5370.1330.1353
03/19/2020346.7374.88330.1359.3
03/20/2020373.2383.5350.9361
03/23/2020343.7361.3337337
03/24/2020348.8369341.54369
03/25/2020385.1393.8348.6368.5
03/26/2020356.3357.5339.2354.6
03/27/2020344.1348.7333.6342
03/30/2020342342316.6325.2
03/31/2020328.7347.4323.3336.2
04/01/2020321.1328.7311.6313.8
04/02/2020320.1327.7309.68322.9
04/03/2020316.6318.8309.4314.5
04/06/2020321.1342.58317.5335.1
04/07/2020345.3377.9340.86370
04/08/2020363.2386.4360.2386.4
04/09/2020391.7413.2390.3410.2
04/14/2020410.4415.19391.77399.3
04/15/2020397.1398.6375.6379.1
04/16/2020380.9385.9368.1375
04/17/2020385.3397382389.5
04/20/2020391.1398.2379.4393.5
04/21/2020388.6400.4378.3390.5
04/22/2020396.5402.8378.8382.5
04/23/2020383.9390.3379385
04/24/2020378.4390376.2380.9
04/27/2020385400.4382.8386.8
04/28/2020391.3402.9387.9400.8
04/29/2020399.4420.9398.9420.9
04/30/2020418.4423.34398.8404.6
05/01/2020399.2404.3393.05395.3
05/04/2020394.2398.4378.4383.9
05/05/2020390392.3377.83382.8
05/06/2020385390.2373.6376
05/07/2020376.2389.1371.5389
05/11/2020394.3398.4376.9383.5
05/12/2020379379340.1343.9
05/13/2020346.7349.5329.6335.2
05/14/2020329.4333.6310.7330.3
05/15/2020332.5341.8330.5334.2
05/18/2020343.1349.9333.3347.6
05/19/2020350.8360348.6355.3
05/20/2020354355.8338.8346.9
05/21/2020345.6355.8341.7351.4
05/22/2020349.4356.4344.27348
05/26/2020360.3381.3360.19380
05/27/2020384418.8378.9408
05/28/2020410.7413.58385.9397.2
05/29/2020394.9412.8386.2407.3
06/01/2020402.3407.6394.3407
06/02/2020410447406.1441
06/03/2020444.3457.1435.9450.9
06/04/2020443.5455433.7451.7
06/05/2020456.6465.4451461.4
06/08/2020458.9476.7456.8463.5
06/09/2020465467.4432.6437.9
06/10/2020439.2450416.4418
06/11/2020408410.3399.3401.7
06/12/2020396.7421.9392.1412.9
06/15/2020403.6418.5397.7413.3
06/16/2020424431.4415.6421.5
06/17/2020422.9433.2416.7419.3
06/18/2020417.4420408.4412.7
06/19/2020414.5416.5402.2405.2
06/22/2020402.1413.4399.3408.8
06/23/2020412.6417.6398.6402.2
06/24/2020399.9405.6384.1384.3
06/25/2020383.3393.2375.7389.1
06/26/2020393.1394.8381.4383.5
06/29/2020381.5391.3379387.3
06/30/2020385.4389.9380.2386.4
07/01/2020385.2391376.4385.4
07/02/2020389.5396.3385.16393.1
07/03/2020393.1395.7382.6389
07/06/2020397.5407.5397.5402.5
07/07/2020403404.9386.9388
07/08/2020383387.2376.45386.2
07/09/2020389.4391.9375375.3
07/10/2020373.8379.6372.18378.3
07/13/2020383.7386.9377.6381.6
07/14/2020381.6382.9372.97377.5
07/15/2020377.1380.4369.37373.7
07/16/2020378.9381.4367.6368.9
07/17/2020365.9373.3361.3372.7
07/20/2020372.2375.2366.5369.6
07/21/2020373.9379.6368.4370.9
07/22/2020371.4384.2371.4375.5
07/23/2020377.2378.8365.3366.4
07/24/2020365366.3356.1358.5
07/27/2020361.8362.8346.1350
07/28/2020351.3356.6350355.3
07/29/2020353.7366.1353.7362.4
07/30/2020363.4364.1350.5357.5
07/31/2020358.9375356.4366.1
08/03/2020366.5366.5350.8365.5
08/04/2020366.1375366375
08/05/2020377.8383.5375.6380.2
08/06/2020379384.4363.3370
08/07/2020368.6372.1360.4369.2
08/10/2020367.8376.5364.1370.6
08/11/2020372.7383.3372.1379.3
08/12/2020378.8381.7373.4373.7
08/13/2020372.7380.9369.7371
08/14/2020372372358.1366.3
08/17/2020364.1366.5356.3359.2
08/18/2020357364351.6351.9
08/19/2020354356.5345.5350
08/20/2020349356346.6356
08/21/2020355365.2352.9360.6
08/24/2020362.6364.5357.1362.4
08/25/2020365.5368.9357.7358.5
08/26/2020360.2366.1357.43363.1
08/27/2020362.5365.1358.9363.5
08/28/2020366.6368362.84365.7
09/01/2020367.4367.4348.3350.6
09/02/2020351.4357.4349.7350.6
09/03/2020353370.7349.1358.8
09/04/2020358.2366.7349.8352.8
09/07/2020353360.1351351.8
09/08/2020354.8357.7348.51354.3
09/09/2020353.9359.3348.3353.9
09/10/2020351.4358.32341.3342.4
09/11/2020343.8346.9337.4338.7
09/14/2020340.6347.6338.8347.3
09/15/2020348351.5345.6351.5
09/16/2020348.7361.1347.9358.5
09/17/2020355.6369.6350.7365.8
09/18/2020366.1367.8346.5350
09/21/2020347347328.09332.7
09/22/2020332.6337324.6330.7
09/23/2020333.4340328.8330.2
09/24/2020328.1334.5322.6324.5
09/25/2020326.1326.5316.1322
09/28/2020328347325.8345.7
09/29/2020344.3346.9330.3331.1
09/30/2020330.6339.9325.9337.4
10/01/2020341.1342.3332.9340.4
10/02/2020337.7349.2334.9349.2
10/05/2020347.9356.8347.8352.5
10/06/2020352369.2351.8369
10/07/2020366.1371.6360.1360.1
10/08/2020361.4375.44360.2367.3
10/09/2020376.7390.92376.6378.6
10/12/2020378.3381.6372.9372.9
10/13/2020371.1375.5354.4355.6
10/14/2020356.9362.6346.78361
10/15/2020361362.9349.7362.5
10/16/2020363.8369.6354.9357
10/19/2020358.9367.8358.9364.5
10/20/2020363.2375.1356370.9
10/21/2020374376.6360.4368.2
10/22/2020367.2369.8354.7365.8
10/23/2020366.1382366.1380.2
10/26/2020374.8390.8374.7377
10/27/2020377.9381.4360.9365
10/28/2020356.9357.2336.3349.8
10/29/2020349.6355.2342346.8
10/30/2020342.1349.6339348.6
11/02/2020347.8351.67342.36351.2
11/03/2020354.9372.1353.29370.8
11/04/2020364.3376.3362.2374.6
11/05/2020375.2387.4372.9386
11/06/2020383.9390.31371.7372.4
11/09/2020375.7476.5375.7454
11/10/2020454490.4452.8464.9
11/11/2020465.4474.2457.1465.6
11/12/2020459.9473.7456.5463.3
11/13/2020457.2477.7457.2474.6
11/16/2020475510470.1504.4
11/17/2020503.6512.6487.2511
11/18/2020506.4506.4487498.6
11/19/2020495498.3472.8480.1
11/20/2020473.3477.8468.5474.6
11/23/2020479.9484.8471.61474.2
11/24/2020473.7489.3470.07489.3
11/25/2020489.9489.9470.4485.8
11/26/2020484.8484.8472.6476.2
11/27/2020475.2479.1462.5470.1
11/30/2020467.3477.5462.9471.7
12/01/2020471.3490469.4486.5
12/02/2020480490.4478.6490.4
12/03/2020486.4496483496
12/04/2020495.3516.2491510
12/07/2020502.6508.6489496.6
12/08/2020493.2496.9488.4494.1
12/09/2020492.6506.4491.3504
12/10/2020505507.8492.4492.5
12/11/2020496.6498.9472.6475.6
12/14/2020480498.7477.5482.2
12/15/2020482.6495.7477.2495
12/16/2020498.1505.4495.5496.6
12/17/2020501.6508.2495.7500.6
12/18/2020493.2499.6477.6478.5
12/21/2020465.9476.8439.9475
12/22/2020475.8485.8471.2483.6
12/23/2020490501.8479.9497.7
12/24/2020502.8506495504
12/29/2020513524.2503.6508.2
12/30/2020509.6512.4501501.2
12/31/2020493.5494.7483489