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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 465.0828
CLOSE 464.5448

Low

LOW 317.8

High

HIGH 563.8
DATEOPENHIGHLOWCLOSE
01/04/2022540.2545.8538.8545.2
01/05/2022542.8547.8537.6538.2
01/06/2022531543.8528.6543.6
01/07/2022541.8550.4534.6550.4
01/10/2022551.2552.05542.8550.2
01/11/2022552.6554.4543.6545
01/12/2022547.2548.24538.2541.4
01/13/2022541543.58538.2541.6
01/14/2022538.2549.4538.2544
01/17/2022544555.8542555.4
01/18/2022550558.8549.6556.4
01/19/2022553.2560.6550.27552.8
01/20/2022555.2563.8552.8552.8
01/21/2022547549.4537.4541.6
01/24/2022539.8543.8527528.6
01/25/2022535.2535.2526530.6
01/26/2022534.6547.6533540.6
01/27/2022534.6553.2534547.2
01/28/2022547.2549.4542546
01/31/2022550.4553.6540.2550.2
02/01/2022554.4554.6544.4545.4
02/02/2022547.8552.4543.8547.4
02/03/2022545.8552542.4549.2
02/04/2022551.2552.8537.4537.4
02/07/2022540.2541.7534.2537.2
02/08/2022538.6540535.2537
02/09/2022540.4547.2537.8546.4
02/10/2022549.6553545.4552.4
02/11/2022546.8546.8537.43545.2
02/14/2022538543.4532538.4
02/15/2022534540.4532.4539.4
02/16/2022539.8547.4539.6547
02/17/2022536.2540.6533.2539.2
02/18/2022539.2545.2536.6542.6
02/21/2022544.8545536.2537.4
02/22/2022528.2538523.2536.4
02/23/2022538.6539.6527528.4
02/24/2022511.4525504505.6
02/25/2022510.2531.2509.4530.2
02/28/2022521.6530517529.6
03/01/2022526.8533.4511.4512.2
03/02/2022510.2519.8506517.2
03/03/2022515.6519.6496496
03/04/2022496496469.1472.9
03/07/2022459.3469.1441.7463.1
03/08/2022455479.4453.8468.5
03/09/2022482.6495.7479.3494.7
03/10/2022496.4502.2488.01494.7
03/11/2022497.6507.2494.2499.4
03/14/2022503.2512.22501.8506.8
03/15/2022502.4507499502.8
03/16/2022509.8526509.8520.8
03/17/2022524528516.8521.8
03/18/2022521.8522.8509.8519.8
03/21/2022518.2520.8511.8514
03/22/2022514.2524.8513.6521.6
03/23/2022521.6523509.4510
03/24/2022510516.2509.4513
03/25/2022515.6527.6511.4527.6
03/28/2022529.8539526.8533.6
03/29/2022537.6543.8535.2543.4
03/30/2022543.6546.8538.03539.4
03/31/2022543.8546.36530.4530.4
04/01/2022533.6535.4525525
04/04/2022525.4529518.6519.8
04/05/2022519.2532.8519.2532
04/06/2022530.8530.8523.4529.6
04/07/2022532.4539.8525525.8
04/08/2022531.2533.6527.8530.4
04/11/2022530535.6528.4533.2
04/12/2022526.6529.6510.8512.2
04/13/2022511.2518.2509.4517.8
04/14/2022518.4521.6515.4521
04/19/2022520.8521.4510.4512.4
04/20/2022514.2516506.8512.2
04/21/2022514.8526.6513.8524.2
04/22/2022521.4526.6516.56516.6
04/25/2022515.4518.2504.8506.8
04/26/2022512517.89506.8512.2
04/27/2022512.2513505508.2
04/28/2022513.4515.4505.6509
04/29/2022512.2525.2510.4517.8
05/03/2022516522.8501.6507.8
05/04/2022508.4511.4494.1494.1
05/05/2022500.6507495499.8
05/06/2022497.1497.6487.6490.6
05/09/2022487.8490.2478479.5
05/10/2022484.6487.38479.2480
05/11/2022483490.2480.8489.2
05/12/2022478.7488.7478.4487.1
05/13/2022489.2501.4486501.4
05/16/2022502.8510.4497.8508.4
05/17/2022512.4514.4506.2506.6
05/18/2022509528.2501.4522.4
05/19/2022524.6526.45504.6513.8
05/20/2022517.4528.8514.4519
05/23/2022525.6529.8523529
05/24/2022527.2533.4520527.4
05/25/2022532534.4518.04523
05/26/2022524.8530.2522.8525.6
05/27/2022525530522526.2
05/30/2022528.2533.4524.8527
05/31/2022525.6528.6518.2525.6
06/01/2022531.4532.2520.6521.2
06/06/2022528.6530.2521.4530
06/07/2022540544.8531.2536
06/08/2022536.8537.8525.6531.6
06/09/2022530530.2518.6519.2
06/10/2022515516.4506.83513.6
06/13/2022505.8508.6495.9505.6
06/14/2022508.8514.2502.2506.6
06/15/2022511.2521.8510.8517.6
06/16/2022518519.8506.2508.4
06/17/2022509.8522.8506.8510.6
06/20/2022514.2518.6497.5505.8
06/21/2022508.4513501.6504
06/22/2022499.5508494505.4
06/23/2022491493.3474.1477.5
06/24/2022480.6494477.7494
06/27/2022498.2498.2489.9495.7
06/28/2022497.3510.4496.1507.2
06/29/2022492496459.3463.3
06/30/2022457.2459442.6447.1
07/01/2022446.6452.9441.7442.3
07/04/2022445.6447.6440.5443
07/05/2022445.5452.4440.2441.7
07/06/2022448.4457.6448.4450.5
07/07/2022453.8465.9453.8465
07/08/2022461.9471.3461.3467.3
07/11/2022460.2465455.7462.8
07/12/2022451.5455.3443.2454.5
07/13/2022454460.6452.4457.4
07/14/2022455.3457.1448.3449.2
07/15/2022450.8459.2446.5458.1
07/18/2022460.6463.5458460.9
07/19/2022459.4473457.2470.7
07/20/2022472.9479471.1474.2
07/21/2022474.7478.9470.3476.2
07/22/2022476491.6474.68489.1
07/25/2022487.1490.3482.3486.2
07/26/2022480.3487.2480.3481.9
07/27/2022483487.2474.5475.4
07/28/2022481.1482.2473.2482.2
07/29/2022484.9493.4483.22492
08/01/2022491.8494.3485.9485.9
08/02/2022483.7484.9478.5481.8
08/03/2022483.2486.3481.5485.7
08/04/2022485.7488.8477.8478.6
08/05/2022480481.8467.3467.3
08/08/2022471.3474.9460.4473.7
08/09/2022474476.5469.85472.3
08/10/2022473.8484.7469.9484.7
08/11/2022485.1487.8473.7475.2
08/12/2022476.1479.2474.1478.3
08/15/2022482.1482.32476.2480
08/16/2022482.3482.65477.5479
08/17/2022480.6480.8464.3465
08/18/2022466.8475.4464.1473.9
08/19/2022470471.35462.9463.4
08/22/2022462.5464.5452.5456.2
08/23/2022454.8457.7446.7446.9
08/24/2022445446.8435.2435.9
08/25/2022440440.8429.6433
08/26/2022437.4437.4429.3431.7
08/30/2022431.8440.4430.4431.7
08/31/2022433.5434.7429.2430.8
09/01/2022426.8427.8405.8406.1
09/02/2022408.1418.4405.7418.4
09/05/2022412.2417.7409.9412.7
09/06/2022412.4421.1410.8417.3
09/07/2022413416.6411.5414.2
09/08/2022417.5418.54407.5410.8
09/09/2022411.5416.3411.5414.1
09/12/2022415.7423.9414.4422.9
09/13/2022425.1426.3409.1409.9
09/14/2022408.7411.2402.6406.2
09/15/2022410415.3406.1408.3
09/16/2022400414.6394.3410.1
09/20/2022407.3411.3388.6392.7
09/21/2022388.2400.3387.4398.1
09/22/2022390.6393.7378.7378.7
09/23/2022380.9380.9356.6361.9
09/26/2022364364348.9352
09/27/2022354.1356.7333.7334.4
09/28/2022332.1353.6317.8353.6
09/29/2022351.3351.7336.4340
09/30/2022335.1350.7335.1350.7
10/03/2022347.6355.8345.59355.8
10/04/2022357.6363.9353.2354.5
10/05/2022353.5357.16337.2340.7
10/06/2022346.5347338341.8
10/07/2022341345336.7340.1
10/10/2022336.7343.8334.1335.5
10/11/2022333.8335.7328.7331.9
10/12/2022329.1330.4318.3324.8
10/13/2022321.2340.5318.2330.1
10/14/2022335341.7326.9333.5
10/17/2022333.9351.2333350.8
10/18/2022353.1357347.5348.8
10/19/2022349.9350.83337.55341.1
10/20/2022340.2350.3337.2346.7
10/21/2022343.1347.1335.7344.3
10/24/2022350.9353.9341.5350
10/25/2022351363.1346.9363.1
10/26/2022361366.9358.9364.5
10/27/2022364.5372.1361.6368.7
10/28/2022365.6365.6359.1364.9
10/31/2022365.7367.2360.3365.9
11/01/2022367.5376.8365.9372.5
11/02/2022373.9375.1365.4373.9
11/03/2022370.9373.1362.1368.5
11/04/2022366.4377364.5374.4
11/07/2022372382.7370.7380.2
11/08/2022378.1381.2374.97381.2
11/09/2022380.4383.1374382
11/10/2022380.1407375.7405.2
11/11/2022403.4417.5400.1403.1
11/14/2022405.1405.61396.2398.3
11/15/2022398.6402.6391.9396.1
11/16/2022397.7398.3384.8391.7
11/17/2022397.7400.7389.4399.5
11/18/2022400.8407.3396407
11/21/2022408412.9405.2407.6
11/22/2022407.7412.7404.85409.6
11/23/2022412417.2409415
11/24/2022405.2414.4403.4406
11/25/2022405.3406.6398.4405.7
11/28/2022405.6409.1402.5404.3
11/29/2022404.6412.3401.1404.7
11/30/2022407.2409.5389.3394.3
12/01/2022402.4405.1395.7397
12/02/2022399.6404.9396401.5
12/05/2022400.7406.3399401.2
12/06/2022401.2406.1397.9401.6
12/07/2022400403.5399400.1
12/08/2022399.7401.6387.6395.3
12/09/2022397.2398.9391.3396.6
12/12/2022394.7395.1383388.3
12/13/2022390.5401.9385.6395.3
12/14/2022396.8403.3393.5400.4
12/15/2022398.4405.2396.1400.3
12/16/2022400.1401.1381.9388
12/19/2022386.6391.6384.7388.5
12/20/2022385.6387.2377.3383.4
12/21/2022386.4394.4386393.1
12/22/2022392395390.4391.7
12/23/2022392.1398.6389.4394.1
12/28/2022396.6400.6394.5396
12/29/2022396.1398.3391398.3
12/30/2022397.1400.3395.1395.1