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
BLND.L: British Land Company Plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 363.026
CLOSE 363.1279
Low
LOW 287.3
High
HIGH 471.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 398 | 409.4 | 397.07 | 408.2 |
| 01/04/2023 | 410 | 416.3 | 408.5 | 412.8 |
| 01/05/2023 | 412.1 | 416.44 | 408.6 | 409.5 |
| 01/06/2023 | 411.3 | 411.3 | 406 | 410.2 |
| 01/09/2023 | 415 | 415.5 | 406.9 | 410 |
| 01/10/2023 | 408.3 | 412.4 | 403.42 | 410.2 |
| 01/11/2023 | 413.2 | 421.4 | 410 | 420.3 |
| 01/12/2023 | 420 | 433.6 | 417.29 | 430.9 |
| 01/13/2023 | 433 | 434.5 | 428.4 | 432.5 |
| 01/16/2023 | 434.1 | 441.3 | 431.2 | 440.5 |
| 01/17/2023 | 440.1 | 443 | 436.8 | 441.6 |
| 01/18/2023 | 449.7 | 454.1 | 437 | 437 |
| 01/19/2023 | 440.4 | 440.4 | 430.07 | 435.6 |
| 01/20/2023 | 437.1 | 438.1 | 429.9 | 433.8 |
| 01/23/2023 | 435 | 437.2 | 431.4 | 434.7 |
| 01/24/2023 | 436.6 | 438.9 | 434 | 435.9 |
| 01/25/2023 | 436 | 440.1 | 433.3 | 436.1 |
| 01/26/2023 | 438.9 | 442.8 | 435.2 | 439.1 |
| 01/27/2023 | 439.5 | 444.1 | 438.93 | 441.5 |
| 01/30/2023 | 440.2 | 442.4 | 438.3 | 442.4 |
| 01/31/2023 | 440 | 443.8 | 438.7 | 442.4 |
| 02/01/2023 | 444.9 | 449.7 | 442.7 | 446.6 |
| 02/02/2023 | 451.2 | 471.4 | 450.79 | 471.4 |
| 02/03/2023 | 469.2 | 470.1 | 460.5 | 466.9 |
| 02/06/2023 | 465.6 | 465.6 | 449.4 | 455.9 |
| 02/07/2023 | 456.3 | 458.06 | 446.6 | 452.1 |
| 02/08/2023 | 453.4 | 461.1 | 452 | 455.3 |
| 02/09/2023 | 457 | 461.68 | 453.2 | 455.3 |
| 02/10/2023 | 453 | 454.2 | 445.1 | 450.1 |
| 02/13/2023 | 452.3 | 452.75 | 448.9 | 452.4 |
| 02/14/2023 | 453 | 455.7 | 447 | 447.7 |
| 02/15/2023 | 448.4 | 449.3 | 444.3 | 446.4 |
| 02/16/2023 | 448.3 | 452.2 | 443.6 | 448.1 |
| 02/17/2023 | 444.2 | 450.1 | 440.5 | 447.7 |
| 02/20/2023 | 449.6 | 449.6 | 442.2 | 445.8 |
| 02/21/2023 | 443.2 | 444.2 | 436.7 | 439.3 |
| 02/22/2023 | 438.7 | 438.7 | 431.88 | 436.8 |
| 02/23/2023 | 437.1 | 440.1 | 434.9 | 438.8 |
| 02/24/2023 | 439.1 | 442.6 | 436.4 | 437.2 |
| 02/27/2023 | 440 | 446.9 | 439.52 | 446.3 |
| 02/28/2023 | 443.9 | 450 | 442.6 | 446.7 |
| 03/01/2023 | 445.4 | 446.5 | 441 | 441.9 |
| 03/02/2023 | 440 | 445.06 | 438.3 | 442.9 |
| 03/03/2023 | 442.89 | 447 | 442.89 | 444.1 |
| 03/06/2023 | 444.9 | 453.6 | 443.4 | 453.6 |
| 03/07/2023 | 451.1 | 454.9 | 443.3 | 444.3 |
| 03/08/2023 | 441.5 | 443.9 | 433.3 | 433.6 |
| 03/09/2023 | 432.6 | 433 | 419.2 | 419.2 |
| 03/10/2023 | 420.34 | 420.34 | 406 | 409.7 |
| 03/13/2023 | 410 | 414.6 | 396.1 | 404.6 |
| 03/14/2023 | 405.6 | 416.2 | 404.8 | 411 |
| 03/15/2023 | 410.9 | 412 | 400.8 | 406.9 |
| 03/16/2023 | 409 | 413 | 394.8 | 399.9 |
| 03/17/2023 | 399.6 | 403.9 | 390.3 | 391.4 |
| 03/20/2023 | 388 | 400.7 | 382.5 | 399.8 |
| 03/21/2023 | 403.5 | 403.8 | 398.9 | 398.9 |
| 03/22/2023 | 384.2 | 384.4 | 370.85 | 375 |
| 03/23/2023 | 375 | 375.4 | 364.1 | 367.8 |
| 03/24/2023 | 365.6 | 366.4 | 359 | 366.1 |
| 03/27/2023 | 369.8 | 370.65 | 363 | 365.9 |
| 03/28/2023 | 370.3 | 371.3 | 361.7 | 363.6 |
| 03/29/2023 | 366.2 | 376.3 | 364.5 | 374.1 |
| 03/30/2023 | 377.2 | 390.9 | 377.2 | 388.5 |
| 03/31/2023 | 389.9 | 390.8 | 384 | 387.8 |
| 04/03/2023 | 386.9 | 393.4 | 383.3 | 390.1 |
| 04/04/2023 | 391.1 | 395.4 | 388 | 388.5 |
| 04/05/2023 | 390 | 390.4 | 379.5 | 382.3 |
| 04/06/2023 | 381.9 | 393.1 | 381.82 | 393.1 |
| 04/11/2023 | 395.8 | 397.2 | 387.1 | 389.7 |
| 04/12/2023 | 390.4 | 396.4 | 389.1 | 392.4 |
| 04/13/2023 | 394.5 | 394.5 | 386.9 | 388.9 |
| 04/14/2023 | 392 | 400.3 | 389.9 | 394.5 |
| 04/17/2023 | 395.9 | 398.69 | 393.6 | 396.3 |
| 04/18/2023 | 397.9 | 399.1 | 391.5 | 391.5 |
| 04/19/2023 | 389.9 | 391.12 | 380.7 | 385.7 |
| 04/20/2023 | 389.5 | 389.9 | 383 | 386 |
| 04/21/2023 | 386.4 | 388.8 | 383 | 384.1 |
| 04/24/2023 | 385.2 | 388.8 | 382.37 | 388.8 |
| 04/25/2023 | 387.1 | 387.1 | 380.3 | 383.4 |
| 04/26/2023 | 383.7 | 389.5 | 381.7 | 388.9 |
| 04/27/2023 | 386 | 392.7 | 383 | 389.6 |
| 04/28/2023 | 391.2 | 400.2 | 387.8 | 400.2 |
| 05/02/2023 | 398.8 | 400.4 | 392 | 392.1 |
| 05/03/2023 | 391.4 | 394.5 | 388.6 | 393.6 |
| 05/04/2023 | 391.4 | 395.4 | 386.2 | 393.3 |
| 05/05/2023 | 398 | 400.7 | 393.6 | 398.3 |
| 05/09/2023 | 394 | 394.9 | 383.8 | 386.9 |
| 05/10/2023 | 388.7 | 388.7 | 381.1 | 385.7 |
| 05/11/2023 | 386 | 390 | 378.8 | 382 |
| 05/12/2023 | 383 | 383.6 | 371.1 | 371.1 |
| 05/15/2023 | 372.9 | 376.1 | 370.96 | 375.1 |
| 05/16/2023 | 375 | 381.3 | 373.5 | 377.9 |
| 05/17/2023 | 376.2 | 377.9 | 346.3 | 356.5 |
| 05/18/2023 | 358.5 | 361.7 | 351 | 351 |
| 05/19/2023 | 346.9 | 356.6 | 346.9 | 356.2 |
| 05/22/2023 | 356.8 | 358 | 353.4 | 356.4 |
| 05/23/2023 | 355.9 | 367.7 | 354.7 | 365.7 |
| 05/24/2023 | 362.2 | 363.9 | 350.8 | 356.6 |
| 05/25/2023 | 356.6 | 356.8 | 350.4 | 352.5 |
| 05/26/2023 | 353.1 | 353.76 | 345.7 | 345.7 |
| 05/30/2023 | 345.6 | 350.4 | 342.9 | 343.4 |
| 05/31/2023 | 342 | 345 | 340 | 343 |
| 06/01/2023 | 345.8 | 346.4 | 340.8 | 345.7 |
| 06/02/2023 | 348 | 356.7 | 348 | 355.3 |
| 06/05/2023 | 358.3 | 358.9 | 351.1 | 352.5 |
| 06/06/2023 | 351.3 | 357.5 | 348.4 | 356.4 |
| 06/07/2023 | 355.5 | 355.5 | 351 | 352.5 |
| 06/08/2023 | 352.5 | 354.6 | 350.6 | 351 |
| 06/09/2023 | 348 | 351 | 345.5 | 347 |
| 06/12/2023 | 344 | 351.1 | 341 | 343.9 |
| 06/13/2023 | 345.9 | 346 | 333 | 336.7 |
| 06/14/2023 | 336 | 339.2 | 334 | 334.7 |
| 06/15/2023 | 336 | 337.8 | 331.4 | 334.7 |
| 06/16/2023 | 334.7 | 345.7 | 333.9 | 343 |
| 06/19/2023 | 337.1 | 342.5 | 335.1 | 337 |
| 06/20/2023 | 334.9 | 339.1 | 333.1 | 335.9 |
| 06/21/2023 | 333.5 | 334.1 | 324.4 | 329.2 |
| 06/22/2023 | 318 | 321.1 | 306.7 | 308.4 |
| 06/23/2023 | 307 | 308.3 | 297.4 | 297.5 |
| 06/26/2023 | 298.5 | 299.7 | 294.7 | 297.5 |
| 06/27/2023 | 298.1 | 298.8 | 292.7 | 297.3 |
| 06/28/2023 | 296.8 | 309.3 | 294.5 | 303.9 |
| 06/29/2023 | 304.8 | 306.7 | 298.1 | 300.6 |
| 06/30/2023 | 303.9 | 307 | 300.8 | 302.8 |
| 07/03/2023 | 305 | 313.3 | 304 | 313.3 |
| 07/04/2023 | 312.4 | 320.81 | 312.1 | 318.8 |
| 07/05/2023 | 313.2 | 318.3 | 311.2 | 318.3 |
| 07/06/2023 | 313.4 | 315 | 303.2 | 303.2 |
| 07/07/2023 | 302.6 | 305 | 298.5 | 303 |
| 07/10/2023 | 294.4 | 304.7 | 292.8 | 303.2 |
| 07/11/2023 | 310.1 | 314.8 | 306.2 | 314.8 |
| 07/12/2023 | 316 | 327.7 | 313.4 | 323.7 |
| 07/13/2023 | 326.1 | 329.65 | 323.8 | 328 |
| 07/14/2023 | 326.7 | 328.6 | 324.9 | 325.9 |
| 07/17/2023 | 322.8 | 325.8 | 318.9 | 318.9 |
| 07/18/2023 | 318.5 | 326.3 | 317.6 | 324.8 |
| 07/19/2023 | 334.5 | 359.9 | 334.5 | 354.3 |
| 07/20/2023 | 355.2 | 362.4 | 349.4 | 350.9 |
| 07/21/2023 | 351.2 | 351.2 | 344.2 | 345.9 |
| 07/24/2023 | 343.2 | 351.6 | 340.8 | 340.9 |
| 07/25/2023 | 341.3 | 344.6 | 338.8 | 341.9 |
| 07/26/2023 | 340.2 | 344.2 | 337.8 | 342.6 |
| 07/27/2023 | 346.3 | 348.5 | 339.3 | 341.1 |
| 07/28/2023 | 339.4 | 339.7 | 334 | 336 |
| 07/31/2023 | 333.9 | 340.9 | 332.75 | 338 |
| 08/01/2023 | 336.8 | 342.1 | 333 | 334.1 |
| 08/02/2023 | 329.9 | 333.6 | 327.3 | 332.5 |
| 08/03/2023 | 329.4 | 340.1 | 328.6 | 333.8 |
| 08/04/2023 | 330.4 | 336 | 327.6 | 331.8 |
| 08/07/2023 | 328.9 | 333.4 | 328.7 | 332 |
| 08/08/2023 | 332.1 | 335.8 | 329.3 | 333.6 |
| 08/09/2023 | 337.5 | 338.5 | 328.3 | 330.5 |
| 08/10/2023 | 331.8 | 337.5 | 330.45 | 334.5 |
| 08/11/2023 | 328.9 | 331.17 | 314.95 | 316.7 |
| 08/14/2023 | 315.9 | 320.3 | 314.7 | 317.8 |
| 08/15/2023 | 317 | 319 | 311.3 | 317.7 |
| 08/16/2023 | 316.2 | 317.4 | 313.1 | 316.5 |
| 08/17/2023 | 313.6 | 318.5 | 312.4 | 315.8 |
| 08/18/2023 | 315.1 | 315.9 | 308.1 | 310.6 |
| 08/21/2023 | 309 | 311.6 | 302.5 | 304 |
| 08/22/2023 | 307 | 309.1 | 303.1 | 308.6 |
| 08/23/2023 | 307.1 | 318.2 | 306 | 316.9 |
| 08/24/2023 | 317.6 | 328.3 | 315.3 | 316.3 |
| 08/25/2023 | 315.2 | 317.3 | 312.4 | 313.9 |
| 08/29/2023 | 312 | 318.6 | 308.3 | 315.7 |
| 08/30/2023 | 314.7 | 322.9 | 313.3 | 322 |
| 08/31/2023 | 322 | 330.9 | 321.9 | 323.6 |
| 09/01/2023 | 325.2 | 325.2 | 314.5 | 314.5 |
| 09/04/2023 | 312.8 | 315.6 | 310 | 310.1 |
| 09/05/2023 | 308 | 314.2 | 304.8 | 311.8 |
| 09/06/2023 | 309.5 | 321.1 | 307.3 | 313.6 |
| 09/07/2023 | 311.3 | 313.9 | 307.1 | 311.7 |
| 09/08/2023 | 312.2 | 314.8 | 310.4 | 311.1 |
| 09/11/2023 | 310.8 | 317 | 310.2 | 313.3 |
| 09/12/2023 | 313.8 | 315.4 | 310.6 | 311.3 |
| 09/13/2023 | 312.3 | 315.8 | 308 | 314.1 |
| 09/14/2023 | 314.1 | 327.48 | 312.3 | 327.4 |
| 09/15/2023 | 329.8 | 332.7 | 321.2 | 323 |
| 09/18/2023 | 319.5 | 320.8 | 308.1 | 308.2 |
| 09/19/2023 | 311.7 | 316.3 | 308.5 | 309.1 |
| 09/20/2023 | 318.1 | 328.7 | 317 | 321.1 |
| 09/21/2023 | 317.2 | 330.69 | 317 | 322.3 |
| 09/22/2023 | 318.3 | 324.9 | 318.3 | 320.2 |
| 09/25/2023 | 317.8 | 320.6 | 312.6 | 316.1 |
| 09/26/2023 | 313.1 | 327 | 313.1 | 326.8 |
| 09/27/2023 | 317.4 | 322.9 | 315.5 | 315.8 |
| 09/28/2023 | 313.2 | 315.7 | 308.1 | 308.7 |
| 09/29/2023 | 309.2 | 323.1 | 308.3 | 316.9 |
| 10/02/2023 | 318.9 | 322.2 | 308.6 | 310 |
| 10/03/2023 | 306.2 | 310.7 | 304.6 | 306.3 |
| 10/04/2023 | 304.3 | 315.5 | 303.7 | 309.4 |
| 10/05/2023 | 309.9 | 315.1 | 309.2 | 312.1 |
| 10/06/2023 | 315 | 316.2 | 306.8 | 313.3 |
| 10/09/2023 | 319 | 319 | 307.4 | 310.2 |
| 10/10/2023 | 313.3 | 321.5 | 308.5 | 319.4 |
| 10/11/2023 | 312.3 | 322.4 | 312.3 | 322.4 |
| 10/12/2023 | 316.9 | 325.3 | 315.3 | 316.3 |
| 10/13/2023 | 319.6 | 320.6 | 308.6 | 309 |
| 10/16/2023 | 307 | 316.1 | 307 | 311.4 |
| 10/17/2023 | 310 | 316.4 | 310 | 312.9 |
| 10/18/2023 | 313 | 314.8 | 303.7 | 303.8 |
| 10/19/2023 | 301.6 | 305.5 | 295.8 | 295.8 |
| 10/20/2023 | 294.6 | 299.4 | 292.1 | 297.5 |
| 10/23/2023 | 299.5 | 302.1 | 290.8 | 298.2 |
| 10/24/2023 | 296.3 | 301.1 | 294.2 | 296.9 |
| 10/25/2023 | 297.7 | 301.04 | 289.3 | 291.8 |
| 10/26/2023 | 289.4 | 297.7 | 287.3 | 293.8 |
| 10/27/2023 | 297 | 299.7 | 294.19 | 295.2 |
| 10/30/2023 | 296 | 299.7 | 292 | 293.7 |
| 10/31/2023 | 290 | 301.6 | 290 | 297.5 |
| 11/01/2023 | 297.4 | 299.8 | 291.8 | 297.4 |
| 11/02/2023 | 300 | 322.6 | 300 | 318 |
| 11/03/2023 | 319.8 | 329.7 | 315.1 | 325.7 |
| 11/06/2023 | 327.9 | 328 | 314.1 | 314.5 |
| 11/07/2023 | 312.8 | 319.8 | 310.5 | 316.4 |
| 11/08/2023 | 315.9 | 319 | 315.2 | 315.9 |
| 11/09/2023 | 310.1 | 318.6 | 310.1 | 313.6 |
| 11/10/2023 | 311.3 | 315.9 | 307.4 | 313.7 |
| 11/13/2023 | 318.2 | 334.1 | 316 | 319.5 |
| 11/14/2023 | 322.3 | 350.5 | 320.2 | 350.5 |
| 11/15/2023 | 359 | 370.4 | 347.2 | 354.5 |
| 11/16/2023 | 352.3 | 359.41 | 344.3 | 351.3 |
| 11/17/2023 | 353.2 | 369.6 | 353.2 | 367.2 |
| 11/20/2023 | 367.1 | 371.5 | 364.6 | 369 |
| 11/21/2023 | 368.4 | 371.4 | 358.7 | 360.2 |
| 11/22/2023 | 364 | 369.5 | 355.8 | 362.2 |
| 11/23/2023 | 350.6 | 354.9 | 342.9 | 347.5 |
| 11/24/2023 | 345.3 | 349 | 343.3 | 345.5 |
| 11/27/2023 | 343.7 | 348.9 | 343.7 | 348.5 |
| 11/28/2023 | 348 | 348.8 | 340 | 345.8 |
| 11/29/2023 | 345.2 | 357.7 | 345.2 | 352.9 |
| 11/30/2023 | 351.1 | 356.7 | 350.6 | 351.6 |
| 12/01/2023 | 352.5 | 362.8 | 349.8 | 360.9 |
| 12/04/2023 | 367 | 367.9 | 357.2 | 361 |
| 12/05/2023 | 364.8 | 371.2 | 363.3 | 369.9 |
| 12/06/2023 | 371.3 | 376.6 | 367.7 | 376.4 |
| 12/07/2023 | 372.7 | 377.6 | 368.96 | 375.1 |
| 12/08/2023 | 374.6 | 381.3 | 371.5 | 376.2 |
| 12/11/2023 | 375.7 | 390.9 | 375.3 | 387.9 |
| 12/12/2023 | 386.8 | 396.8 | 384.2 | 384.2 |
| 12/13/2023 | 384 | 392.2 | 383.28 | 387.7 |
| 12/14/2023 | 400.3 | 417.9 | 400 | 413.1 |
| 12/15/2023 | 415.6 | 421.9 | 407.5 | 409.3 |
| 12/18/2023 | 405.8 | 409.8 | 396.8 | 408.5 |
| 12/19/2023 | 409.4 | 414.6 | 404.7 | 405.6 |
| 12/20/2023 | 410.6 | 415.35 | 406.7 | 409.8 |
| 12/21/2023 | 405.4 | 408 | 402.4 | 405.3 |
| 12/22/2023 | 402.6 | 406.7 | 393.3 | 406 |
| 12/27/2023 | 407.1 | 409.7 | 404.8 | 407.9 |
| 12/28/2023 | 408.1 | 409.7 | 403.3 | 405.8 |
| 12/29/2023 | 406.9 | 411.7 | 398.5 | 399.6 |