Dark

BLND
BRITISH LAND COMPANY PLC
stock LSE

Inactive

Jun 27, 2024

409.20GBX+0.987%(+4.00)4,314,483

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	405.8000	410.2000	404.8000	409.2000	+0.987%	4,314,483	0.000%
2024-06-26	410.4000	412.2000	404.0000	405.2000	-0.929%	1,428,570	+0.987%
2024-06-25	411.0000	415.0000	407.4000	409.0000	-0.824%	12,776,006	+0.049%
2024-06-24	412.8000	415.0000	407.6000	412.4000	-0.145%	2,174,800	-0.776%
2024-06-21	417.4000	417.8000	409.6000	413.0000	-0.864%	4,716,127	-0.920%
2024-06-20	411.0000	418.6000	411.0000	416.6000	-1.792%	2,477,004	-1.776%
2024-06-19	430.8000	433.8000	421.8000	424.2000	-2.528%	2,909,232	-3.536%
2024-06-18	428.8000	437.2000	427.4000	435.2000	+1.730%	2,805,402	-5.974%
2024-06-17	427.2000	430.0000	423.6000	427.8000	+0.281%	1,844,788	-4.348%
2024-06-14	424.4000	429.0000	423.8000	426.6000	+0.471%	1,723,371	-4.079%
2024-06-13	435.6000	435.6000	424.6000	424.6000	-2.882%	2,992,963	-3.627%
2024-06-12	428.4000	437.2000	422.0000	437.2000	+3.162%	4,981,376	-6.404%
2024-06-11	432.0000	433.0000	423.8000	423.8000	-1.488%	10,039,366	-3.445%
2024-06-10	422.6000	432.0000	422.6000	430.2000	+0.233%	6,397,970	-4.881%
2024-06-07	437.8000	437.8000	426.8000	429.2000	-1.875%	2,112,207	-4.660%
2024-06-06	438.6000	442.6000	434.6000	437.4000	-0.091%	12,330,542	-6.447%
2024-06-05	443.8000	446.2000	432.6000	437.8000	-1.129%	3,417,949	-6.533%
2024-06-04	443.0000	445.4000	440.2000	442.8000	-0.405%	5,283,233	-7.588%
2024-06-03	439.6000	446.8000	438.8000	444.6000	+1.553%	4,560,742	-7.962%
2024-05-31	431.2000	441.0000	431.2000	437.8000	+1.437%	8,444,656	-6.533%
2024-05-30	418.8000	435.0000	416.0000	431.6000	+3.402%	4,609,597	-5.190%
2024-05-29	421.0000	423.2000	414.8000	417.4000	-1.230%	3,937,151	-1.965%
2024-05-28	412.0000	422.6000	410.8000	422.6000	+3.224%	4,311,239	-3.171%
2024-05-24	396.0000	411.0000	396.0000	409.4000	+2.607%	2,986,823	-0.049%
2024-05-23	400.0000	405.0000	397.2000	399.0000	-1.042%	4,177,583	+2.556%
2024-05-22	394.8000	406.6000	389.4000	403.2000	+2.128%	6,550,536	+1.488%
2024-05-21	395.0000	397.8000	393.2000	394.8000	-0.953%	2,210,946	+3.647%
2024-05-20	410.0000	410.0000	397.6000	398.6000	-1.141%	1,557,044	+2.659%
2024-05-17	404.0000	405.0000	400.2000	403.2000	-0.444%	1,831,538	+1.488%
2024-05-16	407.4000	412.0000	400.0000	405.0000	-1.075%	3,542,755	+1.037%
2024-05-15	404.8000	413.4000	402.8000	409.4000	+2.044%	2,957,449	-0.049%
2024-05-14	401.0000	408.8000	400.6000	401.2000	-0.298%	2,061,770	+1.994%
2024-05-13	407.8000	408.2000	401.4000	402.4000	-1.276%	1,386,860	+1.690%
2024-05-10	416.4000	418.2000	404.2000	407.6000	-1.830%	5,049,152	+0.393%
2024-05-09	417.4000	421.6000	414.0000	415.2000	-0.812%	2,071,649	-1.445%
2024-05-08	417.6000	420.8000	413.6000	418.6000	+0.239%	3,407,494	-2.246%
2024-05-07	408.4000	419.4000	408.2000	417.6000	+6.098%	3,217,539	-2.011%
2024-05-02	390.2000	396.6000	388.0000	393.6000	+1.235%	2,533,781	+3.963%
2024-05-01	387.2000	391.0000	386.4000	388.8000	+9,770.526%	3,521,553	+5.247%
2024-03-22	3.9180	3.9480	3.8880	3.9390	+0.742%	2,938,193	+10,288.423%
2024-03-21	3.8090	3.9190	3.8090	3.9100	+4.545%	3,991,131	+10,365.473%
2024-03-20	3.6950	3.7500	3.6900	3.7400	+1.190%	1,458,639	+10,841.176%
2024-03-19	3.7120	3.7340	3.6720	3.6960	-0.779%	1,496,696	+10,971.429%
2024-03-18	3.6640	3.8020	3.6640	3.7250	+1.168%	3,491,253	+10,885.235%
2024-03-15	3.7380	3.7440	3.6510	3.6820	+0.574%	6,918,939	+11,013.525%
2024-03-14	3.6180	3.7360	3.6180	3.6610	-0.624%	2,511,515	+11,077.274%
2024-03-13	3.6740	3.6980	3.6320	3.6840	+1.209%	2,154,945	+11,007.492%
2024-03-12	3.6790	3.6890	3.6240	3.6400	-0.655%	2,619,781	+11,141.758%
2024-03-11	3.6680	3.7140	3.6270	3.6640	-0.354%	2,373,361	+11,068.122%
2024-03-08	3.6250	3.6910	3.5700	3.6770	+2.452%	3,537,648	+11,028.637%
2024-03-07	3.6110	3.6670	3.5780	3.5890	-0.527%	2,410,204	+11,301.505%
2024-03-06	3.5770	3.6570	3.5770	3.6080	+0.895%	6,094,951	+11,241.463%
2024-03-05	3.5830	3.5980	3.5450	3.5760	+0.309%	3,046,557	+11,342.953%
2024-03-04	3.5800	3.5920	3.5380	3.5650	-0.558%	2,931,468	+11,378.261%
2024-03-01	3.4870	3.5850	3.4870	3.5850	+3.047%	2,558,333	+11,314.226%
2024-02-29	3.4800	3.5830	3.4630	3.4790	+0.346%	5,598,019	+11,662.001%
2024-02-28	3.5290	3.5290	3.4230	3.4670	-2.034%	5,197,219	+11,702.711%
2024-02-27	3.5740	3.6120	3.5230	3.5390	-0.979%	3,523,515	+11,462.588%
2024-02-26	3.6900	3.6900	3.5730	3.5740	-1.107%	7,580,645	+11,349.356%
2024-02-23	3.6920	3.6920	3.6030	3.6140	+0.222%	2,990,418	+11,222.634%
2024-02-22	3.6970	3.7310	3.5940	3.6060	-2.382%	5,456,730	+11,247.754%
2024-02-21	3.7020	3.7680	3.6940	3.6940	-0.726%	3,998,841	+10,977.423%
2024-02-20	3.7390	3.7390	3.6830	3.7210	-0.561%	2,183,902	+10,897.044%
2024-02-19	3.8400	3.8400	3.7080	3.7420	-0.160%	1,328,814	+10,835.329%
2024-02-16	3.7890	3.7960	3.7230	3.7480	-0.053%	1,953,197	+10,817.823%
2024-02-15	3.7050	3.7690	3.6800	3.7500	+1.847%	2,272,474	+10,812.000%
2024-02-14	3.6750	3.7500	3.6750	3.6820	+0.519%	2,694,384	+11,013.525%
2024-02-13	3.7400	3.7440	3.6540	3.6630	-1.796%	2,966,363	+11,071.171%
2024-02-12	3.6800	3.7620	3.6800	3.7300	+1.276%	2,221,451	+10,870.509%
2024-02-09	3.8600	3.8600	3.6760	3.6830	-2.515%	1,410,374	+11,010.508%
2024-02-08	3.7840	3.8400	3.7760	3.7780	-0.500%	3,025,945	+10,731.128%
2024-02-07	3.8100	3.8470	3.7970	3.7970	-0.576%	4,940,095	+10,676.929%
2024-02-06	3.8180	3.8580	3.7630	3.8190	+0.792%	2,453,398	+10,614.847%
2024-02-05	3.7830	3.8650	3.7690	3.7890	-0.132%	2,650,175	+10,699.683%
2024-02-02	3.8020	3.8700	3.7590	3.7940	+0.958%	2,969,574	+10,685.451%
2024-02-01	3.7900	3.8080	3.7280	3.7580	-1.623%	2,697,356	+10,788.771%
2024-01-31	3.8190	3.8490	3.7890	3.8200	+0.951%	10,632,808	+10,612.042%
2024-01-30	3.7960	3.8220	3.7710	3.7840	+0.292%	2,065,703	+10,713.953%
2024-01-29	3.7240	3.7730	3.6830	3.7730	+1.561%	1,447,236	+10,745.481%
2024-01-26	3.7360	3.7480	3.7020	3.7150	-0.161%	3,033,747	+10,914.805%
2024-01-25	3.7080	3.7490	3.6740	3.7210	-0.401%	2,753,109	+10,897.044%
2024-01-24	3.6960	3.7560	3.6690	3.7360	+2.188%	3,339,544	+10,852.891%
2024-01-23	3.7770	3.7900	3.6390	3.6560	-2.895%	15,824,225	+11,092.560%
2024-01-22	3.7510	3.8160	3.7410	3.7650	+0.373%	4,406,713	+10,768.526%
2024-01-19	3.8260	3.8260	3.7510	3.7510	-0.951%	7,559,548	+10,809.091%
2024-01-18	3.8410	3.8450	3.7660	3.7870	-0.473%	7,090,902	+10,705.387%
2024-01-17	3.8770	3.8960	3.7810	3.8050	-3.938%	7,771,721	+10,654.271%
2024-01-16	3.9460	4.0000	3.9360	3.9610	-0.627%	6,362,627	+10,230.725%
2024-01-15	4.0200	4.0500	3.9670	3.9860	-0.870%	2,246,729	+10,165.931%
2024-01-12	3.8820	4.0600	3.8820	4.0210	+1.669%	6,055,468	+10,076.573%
2024-01-11	4.0000	4.0560	3.9500	3.9550	-0.051%	3,509,913	+10,246.397%
2024-01-10	3.9440	4.0170	3.9440	3.9570	-0.802%	3,518,769	+10,241.168%
2024-01-09	3.9920	4.0250	3.9370	3.9890	-0.400%	5,635,449	+10,158.210%
2024-01-08	4.0000	4.0050	3.9080	4.0050	+1.290%	1,958,670	+10,117.228%
2024-01-05	3.9230	3.9790	3.9030	3.9540	-0.101%	2,734,638	+10,249.014%
2024-01-04	3.9380	3.9870	3.9320	3.9580	+0.228%	2,396,901	+10,238.555%
2024-01-03	3.9680	4.0090	3.9230	3.9490	-0.604%	3,401,608	+10,262.117%
2024-01-02	3.9930	4.0340	3.9600	3.9730	-0.576%	1,989,010	+10,199.522%
2023-12-29	4.0690	4.0750	3.9850	3.9960	-1.528%	788,272	+10,140.240%
2023-12-28	4.0810	4.0890	4.0330	4.0580	-0.515%	1,753,679	+9,983.785%
2023-12-27	4.0710	4.0970	4.0480	4.0790	+0.468%	1,390,779	+9,931.871%
2023-12-22	4.0260	4.0670	4.0030	4.0600	+0.173%	4,247,084	+9,978.818%
2023-12-21	4.0540	4.0800	4.0240	4.0530	-1.098%	2,132,402	+9,996.225%
2023-12-20	4.1060	4.1480	4.0670	4.0980	+1.036%	34,248,253	+9,885.359%
2023-12-19	4.0940	4.1330	4.0470	4.0560	-0.710%	37,092,997	+9,988.757%
2023-12-18	4.0580	4.0980	4.0300	4.0850	-0.195%	3,885,093	+9,917.136%
2023-12-15	4.1300	4.2190	4.0930	4.0930	-0.920%	7,418,731	+9,897.557%
2023-12-14	4.0030	4.1760	4.0030	4.1310	+6.551%	5,126,576	+9,805.592%
2023-12-13	3.8400	3.9220	3.8380	3.8770	+0.911%	5,381,184	+10,454.552%
2023-12-12	3.8680	3.9680	3.8420	3.8420	-0.954%	5,979,718	+10,550.703%
2023-12-11	3.7570	3.9080	3.7530	3.8790	+3.110%	5,059,656	+10,449.111%
2023-12-08	3.7460	3.8130	3.7270	3.7620	+0.293%	7,242,699	+10,777.193%
2023-12-07	3.7270	3.7760	3.6900	3.7510	-0.345%	2,836,249	+10,809.091%
2023-12-06	3.7130	3.7660	3.6770	3.7640	+1.757%	17,374,632	+10,771.413%
2023-12-05	3.6480	3.7120	3.6330	3.6990	+2.465%	3,576,919	+10,962.449%
2023-12-04	3.6700	3.6720	3.5960	3.6100	+0.028%	2,796,245	+11,235.180%
2023-12-01	3.5250	3.6280	3.4980	3.6090	+2.645%	3,519,106	+11,238.321%
2023-11-30	3.5110	3.5650	3.5060	3.5160	-0.368%	8,758,653	+11,538.225%
2023-11-29	3.4520	3.5770	3.4520	3.5290	+2.053%	3,409,256	+11,495.353%
2023-11-28	3.4800	3.4880	3.4000	3.4580	-0.775%	5,975,678	+11,733.430%
2023-11-27	3.4370	3.4890	3.4370	3.4850	+0.868%	5,137,986	+11,641.750%
2023-11-24	3.4530	3.4870	3.4330	3.4550	-0.576%	8,740,559	+11,743.705%
2023-11-23	3.5060	3.5490	3.4290	3.4750	-4.059%	3,006,309	+11,675.540%
2023-11-22	3.5800	3.6950	3.5800	3.6220	+0.555%	4,509,870	+11,197.626%
2023-11-21	3.6840	3.7100	3.5870	3.6020	-2.385%	3,756,391	+11,260.355%
2023-11-20	3.6710	3.7150	3.6550	3.6900	+0.490%	9,507,993	+10,989.431%
2023-11-17	3.5320	3.6940	3.5320	3.6720	+4.526%	7,207,968	+11,043.791%
2023-11-16	3.5230	3.5940	3.5130	3.5130	-0.903%	3,226,701	+11,548.164%
2023-11-15	3.5900	3.7040	3.5450	3.5450	+1.141%	10,223,415	+11,443.018%
2023-11-14	3.2230	3.5050	3.2020	3.5050	+9.703%	8,418,387	+11,574.750%
2023-11-13	3.1820	3.3410	3.1820	3.1950	+1.849%	12,992,821	+12,707.512%
2023-11-10	3.1130	3.1520	3.0750	3.1370	+0.032%	4,640,180	+12,944.310%
2023-11-09	3.1010	3.1860	3.1010	3.1360	-0.728%	27,281,707	+12,948.469%
2023-11-08	3.1590	3.1900	3.1540	3.1590	-0.158%	2,467,717	+12,853.466%
2023-11-07	3.1280	3.1980	3.1280	3.1640	+0.604%	3,566,978	+12,832.996%
2023-11-06	3.2790	3.2790	3.1410	3.1450	-3.439%	4,020,111	+12,911.129%
2023-11-03	3.1980	3.2970	3.1510	3.2570	+2.421%	3,613,507	+12,463.709%
2023-11-02	3.0000	3.2260	3.0000	3.1800	+6.927%	7,212,500	+12,767.925%
2023-11-01	2.9740	2.9850	2.9180	2.9740	-0.034%	3,918,825	+13,659.247%
2023-10-31	2.9000	3.0160	2.9000	2.9750	+1.294%	3,165,079	+13,654.622%
2023-10-30	2.9600	2.9970	2.9200	2.9370	-0.508%	15,409,014	+13,832.584%
2023-10-27	2.9700	2.9970	2.9440	2.9520	+0.477%	2,120,488	+13,761.789%
2023-10-26	2.8940	2.9770	2.8730	2.9380	+0.685%	2,604,649	+13,827.842%
2023-10-25	2.9770	2.9790	2.8940	2.9180	-1.718%	2,703,674	+13,923.304%
2023-10-24	2.9630	3.0110	2.9510	2.9690	-0.436%	2,234,401	+13,682.418%
2023-10-23	2.9950	3.0020	2.9100	2.9820	+0.235%	2,922,683	+13,622.334%
2023-10-20	2.9460	2.9940	2.9210	2.9750	+0.575%	14,942,320	+13,654.622%
2023-10-19	3.0160	3.0540	2.9580	2.9580	-2.633%	3,655,095	+13,733.671%
2023-10-18	3.1300	3.1350	3.0370	3.0380	-2.908%	3,632,216	+13,369.388%
2023-10-17	3.1000	3.1640	3.1000	3.1290	+0.482%	4,091,689	+12,977.661%
2023-10-16	3.0700	3.1540	3.0700	3.1140	+0.777%	14,335,128	+13,040.655%
2023-10-13	3.1960	3.1960	3.0860	3.0900	-2.308%	2,857,624	+13,142.718%
2023-10-12	3.1690	3.2530	3.1530	3.1630	-1.892%	2,873,685	+12,837.085%
2023-10-11	3.1230	3.2240	3.1230	3.2240	+0.939%	3,539,186	+12,592.308%
2023-10-10	3.1330	3.2150	3.1330	3.1940	+2.966%	2,642,028	+12,711.522%
2023-10-09	3.1900	3.1900	3.0740	3.1020	-0.989%	1,504,828	+13,091.489%
2023-10-06	3.1500	3.1620	3.0680	3.1330	+0.384%	8,671,725	+12,960.964%
2023-10-05	3.0990	3.1490	3.0920	3.1210	+0.873%	3,698,920	+13,011.182%
2023-10-04	3.0430	3.1550	3.0390	3.0940	+1.012%	16,248,844	+13,125.598%
2023-10-03	3.0620	3.1050	3.0460	3.0630	-1.194%	6,402,175	+13,259.452%
2023-10-02	3.1890	3.2190	3.0860	3.1000	-2.177%	3,603,356	+13,100.000%
2023-09-29	3.0920	3.2310	3.0920	3.1690	+2.656%	5,064,889	+12,812.591%
2023-09-28	3.1320	3.1530	3.0810	3.0870	-2.248%	4,188,923	+13,155.588%
2023-09-27	3.1740	3.2280	3.1550	3.1580	-3.366%	8,408,575	+12,857.568%
2023-09-26	3.1310	3.2700	3.1310	3.2680	+3.385%	6,801,336	+12,421.420%
2023-09-25	3.1780	3.2060	3.1260	3.1610	-1.280%	10,918,539	+12,845.270%
2023-09-22	3.1830	3.2490	3.1830	3.2020	-0.652%	3,774,618	+12,679.513%
2023-09-21	3.1720	3.3040	3.1720	3.2230	+0.374%	5,506,599	+12,596.246%
2023-09-20	3.1810	3.2870	3.1700	3.2110	+3.882%	4,640,812	+12,643.694%
2023-09-19	3.1170	3.1630	3.0850	3.0910	+0.292%	3,926,098	+13,138.434%
2023-09-18	3.1950	3.2000	3.0810	3.0820	-4.582%	2,546,413	+13,177.093%
2023-09-15	3.2980	3.3250	3.2120	3.2300	-1.344%	8,921,852	+12,568.731%
2023-09-14	3.1410	3.2740	3.1230	3.2740	+4.234%	6,682,977	+12,398.473%
2023-09-13	3.1230	3.1580	3.0800	3.1410	+0.899%	4,275,967	+12,927.698%
2023-09-12	3.1380	3.1540	3.1060	3.1130	-0.638%	6,633,320	+13,044.876%
2023-09-11	3.1080	3.1700	3.1070	3.1330	+0.707%	2,232,821	+12,960.964%
2023-09-08	3.1220	3.1480	3.1060	3.1110	-0.192%	5,637,178	+13,053.327%
2023-09-07	3.1130	3.1390	3.0930	3.1170	-0.606%	3,754,533	+13,028.008%
2023-09-06	3.0950	3.2110	3.0740	3.1360	+0.577%	20,384,976	+12,948.469%
2023-09-05	3.0800	3.1420	3.0480	3.1180	+0.548%	5,425,048	+13,023.797%
2023-09-04	3.1280	3.1530	3.1000	3.1010	-1.399%	3,335,922	+13,095.743%
2023-09-01	3.2520	3.2520	3.1450	3.1450	-2.812%	11,917,745	+12,911.129%
2023-08-31	3.2200	3.3090	3.2190	3.2360	+0.497%	118,687,596	+12,545.241%
2023-08-30	3.1470	3.2290	3.1330	3.2200	+1.996%	7,107,727	+12,608.075%
2023-08-29	3.1200	3.1860	3.0830	3.1570	+0.573%	7,290,545	+12,861.672%
2023-08-25	3.1520	3.1730	3.1240	3.1390	-0.947%	2,051,067	+12,935.999%
2023-08-23	3.0710	3.1820	3.0600	3.1690	+2.690%	2,886,633	+12,812.591%
2023-08-22	3.0700	3.0910	3.0340	3.0860	+1.513%	2,661,927	+13,159.883%
2023-08-21	3.0900	3.1040	3.0250	3.0400	-2.125%	2,589,294	+13,360.526%
2023-08-18	3.1510	3.1510	3.0810	3.1060	-1.647%	2,746,222	+13,074.501%
2023-08-17	3.1360	3.1850	3.1350	3.1580	-0.598%	3,685,835	+12,857.568%
2023-08-15	3.1700	3.1900	3.1130	3.1770	-0.031%	3,714,982	+12,780.076%
2023-08-14	3.1590	3.2010	3.1470	3.1780	+0.347%	6,331,527	+12,776.023%
2023-08-11	3.2890	3.3050	3.1510	3.1670	-5.321%	4,653,580	+12,820.745%
2023-08-10	3.3180	3.3750	3.3100	3.3450	+1.210%	1,959,908	+12,133.184%
2023-08-09	3.3750	3.3800	3.2830	3.3050	-0.929%	1,740,465	+12,281.241%
2023-08-08	3.3210	3.3570	3.3070	3.3360	+0.482%	1,604,395	+12,166.187%
2023-08-07	3.2890	3.3340	3.2890	3.3200	+0.060%	1,618,478	+12,225.301%
2023-08-04	3.3040	3.3560	3.2760	3.3180	-0.599%	2,172,243	+12,232.731%
2023-08-03	3.2940	3.4010	3.2860	3.3380	+0.391%	2,981,915	+12,158.838%
2023-08-02	3.2990	3.3350	3.2750	3.3250	-0.479%	1,819,757	+12,206.767%
2023-08-01	3.3680	3.3990	3.3300	3.3410	-0.565%	1,441,045	+12,147.830%
2023-07-28	3.3940	3.3940	3.3400	3.3600	-1.495%	3,921,895	+12,078.571%
2023-07-27	3.4630	3.4850	3.3930	3.4110	-0.438%	2,820,346	+11,896.482%
2023-07-26	3.4020	3.4380	3.3780	3.4260	+0.205%	1,983,614	+11,843.958%
2023-07-25	3.4130	3.4450	3.3890	3.4190	+0.293%	1,976,676	+11,868.412%
2023-07-24	3.4320	3.5160	3.4090	3.4090	-1.446%	3,209,428	+11,903.520%
2023-07-21	3.5120	3.5120	3.4420	3.4590	-1.425%	3,355,002	+11,730.009%
2023-07-20	3.5520	3.6240	3.4940	3.5090	-0.960%	5,675,588	+11,561.442%
2023-07-19	3.3450	3.5990	3.3450	3.5430	+9.083%	8,876,075	+11,449.534%
2023-07-18	3.1850	3.2630	3.1760	3.2480	+1.850%	3,382,427	+12,498.522%
2023-07-17	3.2280	3.2490	3.1890	3.1890	-2.148%	2,536,897	+12,731.609%
2023-07-14	3.2670	3.2860	3.2490	3.2590	-0.640%	2,697,151	+12,455.999%
2023-07-13	3.2610	3.2960	3.2380	3.2800	+1.328%	5,716,656	+12,375.610%
2023-07-12	3.1600	3.2770	3.1350	3.2370	+2.827%	3,301,468	+12,541.335%
2023-07-11	3.1010	3.1480	3.0620	3.1480	+3.826%	3,366,255	+12,898.729%
2023-07-10	2.9440	3.0470	2.9280	3.0320	+0.066%	3,239,830	+13,396.042%
2023-07-07	3.0260	3.0500	2.9850	3.0300	-0.066%	2,318,480	+13,404.950%
2023-07-06	3.1340	3.1500	3.0320	3.0320	-4.744%	4,117,454	+13,396.042%
2023-07-05	3.1320	3.1830	3.1120	3.1830	-0.157%	2,763,749	+12,755.796%
2023-07-04	3.1240	3.1960	3.1210	3.1880	+1.756%	2,463,295	+12,735.634%
2023-07-03	3.0500	3.1330	3.0410	3.1330	+3.468%	3,396,965	+12,960.964%
2023-06-30	3.0390	3.0700	3.0100	3.0280	+0.732%	5,578,782	+13,413.871%
2023-06-29	3.0480	3.0670	2.9810	3.0060	-1.086%	3,394,471	+13,512.774%
2023-06-28	2.9680	3.0930	2.9450	3.0390	+2.220%	8,586,413	+13,364.956%
2023-06-27	2.9810	2.9880	2.9270	2.9730	-0.067%	4,810,530	+13,663.875%
2023-06-26	2.9850	2.9970	2.9470	2.9750	0.000%	5,042,938	+13,654.622%
2023-06-23	3.0700	3.0830	2.9740	2.9750	-3.534%	3,425,893	+13,654.622%
2023-06-22	3.1800	3.2040	3.0680	3.0840	-6.318%	6,961,694	+13,168.482%
2023-06-21	3.3350	3.3350	3.2440	3.2920	-1.995%	4,352,728	+12,330.134%
2023-06-20	3.3490	3.3910	3.3310	3.3590	-0.326%	3,691,962	+12,082.197%
2023-06-19	3.3710	3.4220	3.3510	3.3700	-1.749%	2,730,592	+12,042.433%
2023-06-16	3.3470	3.4570	3.3390	3.4300	+2.480%	26,758,449	+11,830.029%
2023-06-15	3.3600	3.3780	3.3140	3.3470	0.000%	4,047,184	+12,125.874%
2023-06-14	3.3600	3.3910	3.3400	3.3470	-0.594%	4,474,173	+12,125.874%
2023-06-13	3.4590	3.4590	3.3300	3.3670	-2.094%	3,241,711	+12,053.252%
2023-06-12	3.4400	3.4650	3.4100	3.4390	-0.893%	3,061,707	+11,798.808%
2023-06-09	3.4800	3.5100	3.4560	3.4700	-1.140%	4,725,561	+11,692.507%
2023-06-08	3.5250	3.5460	3.5060	3.5100	-0.426%	5,312,053	+11,558.120%
2023-06-07	3.5550	3.5550	3.5100	3.5250	-1.094%	3,129,393	+11,508.511%
2023-06-06	3.5130	3.5730	3.4840	3.5640	+1.106%	2,699,520	+11,381.481%
2023-06-05	3.5830	3.5830	3.5110	3.5250	-0.788%	1,897,679	+11,508.511%
2023-06-02	3.4800	3.5670	3.4800	3.5530	+2.777%	2,416,119	+11,417.028%
2023-06-01	3.4580	3.4640	3.4080	3.4570	+0.787%	2,232,658	+11,736.853%
2023-05-31	3.4200	3.4500	3.4000	3.4300	-0.116%	19,494,479	+11,830.029%
2023-05-30	3.4560	3.5020	3.4340	3.4340	-0.665%	3,228,090	+11,816.133%
2023-05-26	3.5310	3.5350	3.4570	3.4570	-1.929%	3,136,262	+11,736.853%
2023-05-25	3.5660	3.5680	3.5040	3.5250	-1.150%	2,634,166	+11,508.511%
2023-05-24	3.6220	3.6220	3.5080	3.5660	-2.488%	3,826,157	+11,375.042%
2023-05-23	3.5590	3.6770	3.5470	3.6570	+2.609%	4,335,319	+11,089.500%
2023-05-22	3.5680	3.5780	3.5340	3.5640	+0.056%	3,517,047	+11,381.481%
2023-05-19	3.4690	3.5660	3.4690	3.5620	+1.481%	3,119,523	+11,387.928%
2023-05-18	3.5850	3.6170	3.5100	3.5100	-1.543%	4,667,617	+11,558.120%
2023-05-17	3.7620	3.7620	3.4630	3.5650	-5.663%	9,468,577	+11,378.261%
2023-05-16	3.7500	3.8120	3.7400	3.7790	+0.746%	2,983,525	+10,728.261%
2023-05-15	3.7290	3.7610	3.7100	3.7510	+1.078%	3,695,817	+10,809.091%
2023-05-12	3.8300	3.8300	3.7110	3.7110	-2.853%	3,030,770	+10,926.677%
2023-05-11	3.8600	3.8890	3.7890	3.8200	-0.959%	1,637,070	+10,612.042%
2023-05-10	3.8870	3.8870	3.8110	3.8570	-0.310%	1,725,914	+10,509.282%
2023-05-09	3.9400	3.9460	3.8380	3.8690	-2.862%	3,754,945	+10,476.376%
2023-05-05	3.9800	4.0070	3.9490	3.9830	+1.271%	1,499,987	+10,173.663%
2023-05-04	3.9140	3.9530	3.8620	3.9330	-0.076%	5,259,304	+10,304.272%
2023-05-03	3.9140	3.9400	3.8860	3.9360	+0.383%	10,898,130	+10,296.341%
2023-05-02	3.9880	3.9970	3.9200	3.9210	-2.024%	3,521,102	+10,336.113%
2023-04-28	3.9120	4.0020	3.8780	4.0020	+2.721%	4,329,952	+10,124.888%
2023-04-27	3.8600	3.9270	3.8300	3.8960	+0.180%	2,132,668	+10,403.080%
2023-04-26	3.8370	3.8940	3.8170	3.8890	+1.435%	3,320,518	+10,421.985%
2023-04-25	3.8710	3.8710	3.8030	3.8340	-1.389%	2,229,081	+10,572.926%
2023-04-24	3.8520	3.8880	3.8330	3.8880	+1.224%	2,419,962	+10,424.691%
2023-04-21	3.8640	3.8880	3.8300	3.8410	-0.492%	3,377,008	+10,553.476%
2023-04-20	3.8950	3.8990	3.8300	3.8600	+0.078%	3,535,477	+10,501.036%
2023-04-19	3.8990	3.8990	3.8070	3.8570	-1.481%	2,930,495	+10,509.282%
2023-04-18	3.9790	3.9880	3.9150	3.9150	-1.211%	2,203,461	+10,352.107%
2023-04-17	3.9590	3.9770	3.9370	3.9630	+0.456%	961,200	+10,225.511%
2023-04-14	3.9200	4.0030	3.8990	3.9450	+1.440%	2,275,872	+10,272.624%
2023-04-13	3.9450	3.9450	3.8690	3.8890	-0.892%	2,884,970	+10,421.985%
2023-04-12	3.9040	3.9640	3.8910	3.9240	+0.693%	3,047,796	+10,328.135%
2023-04-11	3.9580	3.9660	3.8720	3.8970	-0.865%	2,366,153	+10,400.385%
2023-04-06	3.8190	3.9310	3.8190	3.9310	+2.825%	2,041,462	+10,309.565%
2023-04-05	3.9000	3.9040	3.7950	3.8230	-1.596%	2,109,440	+10,603.636%
2023-04-04	3.9110	3.9540	3.8800	3.8850	-0.410%	3,587,750	+10,432.819%
2023-04-03	3.8690	3.9320	3.8330	3.9010	+0.593%	2,549,994	+10,389.618%
2023-03-31	3.8990	3.9050	3.8400	3.8780	-0.180%	3,456,906	+10,451.831%
2023-03-30	3.7720	3.9080	3.7720	3.8850	+3.849%	2,628,654	+10,432.819%
2023-03-29	3.6620	3.7620	3.6450	3.7410	+2.888%	3,690,589	+10,838.252%
2023-03-28	3.7030	3.7110	3.6170	3.6360	-0.629%	5,386,434	+11,154.125%
2023-03-27	3.6980	3.7030	3.6300	3.6590	-0.055%	2,262,137	+11,083.383%
2023-03-24	3.6560	3.6610	3.5900	3.6610	-0.462%	4,164,931	+11,077.274%
2023-03-23	3.7500	3.7540	3.6410	3.6780	-1.920%	6,606,080	+11,025.612%
2023-03-22	3.8420	3.8430	3.7090	3.7500	-5.991%	6,234,785	+10,812.000%
2023-03-21	4.0350	4.0380	3.9890	3.9890	-0.225%	2,153,671	+10,158.210%
2023-03-20	3.8800	4.0070	3.8250	3.9980	+2.146%	1,538,302	+10,135.118%
2023-03-17	3.9960	4.0390	3.9030	3.9140	-2.126%	6,837,613	+10,354.778%
2023-03-16	4.0900	4.1300	3.9480	3.9990	-1.720%	4,820,371	+10,132.558%
2023-03-15	4.1090	4.1140	4.0080	4.0690	-0.998%	4,771,410	+9,956.525%
2023-03-14	4.0560	4.1610	4.0530	4.1100	+1.582%	2,362,304	+9,856.204%
2023-03-13	4.1000	4.1350	3.9610	4.0460	-1.245%	4,343,427	+10,013.693%
2023-03-10	4.1450	4.1450	4.0600	4.0970	-2.266%	4,265,169	+9,887.796%
2023-03-09	4.3260	4.3260	4.1920	4.1920	-3.321%	2,467,783	+9,661.450%
2023-03-08	4.4150	4.4390	4.3330	4.3360	-2.408%	10,053,045	+9,337.269%
2023-03-07	4.5110	4.5480	4.4330	4.4430	-2.050%	1,295,706	+9,109.993%
2023-03-06	4.4490	4.5360	4.4340	4.5360	+2.139%	2,202,044	+8,921.164%
2023-03-03	4.4360	4.4700	4.4290	4.4410	+0.271%	2,479,816	+9,114.141%
2023-03-02	4.4000	4.4500	4.3830	4.4290	+0.226%	1,006,395	+9,139.106%
2023-03-01	4.4540	4.4620	4.4100	4.4190	-1.075%	2,602,227	+9,160.014%
2023-02-28	4.4390	4.5000	4.4260	4.4670	+0.090%	3,615,271	+9,060.510%
2023-02-27	4.4000	4.4690	4.4000	4.4630	+2.081%	2,033,969	+9,068.721%
2023-02-24	4.3910	4.4250	4.3640	4.3720	-0.365%	1,809,854	+9,259.561%
2023-02-23	4.3710	4.4010	4.3490	4.3880	+0.458%	1,843,163	+9,225.433%
2023-02-22	4.3870	4.3870	4.3200	4.3680	-0.569%	2,320,474	+9,268.132%
2023-02-21	4.4320	4.4420	4.3670	4.3930	-1.458%	2,428,391	+9,214.819%
2023-02-20	4.4960	4.4960	4.4230	4.4580	-0.424%	1,026,041	+9,079.004%
2023-02-17	4.4420	4.5010	4.4050	4.4770	-0.089%	3,457,027	+9,040.049%
2023-02-16	4.4830	4.5200	4.4360	4.4810	+0.381%	5,072,785	+9,031.890%
2023-02-15	4.4840	4.4930	4.4430	4.4640	-0.290%	1,549,481	+9,066.667%
2023-02-14	4.5300	4.5570	4.4700	4.4770	-1.039%	1,403,166	+9,040.049%
2023-02-13	4.5230	4.5260	4.4890	4.5240	+0.511%	927,565	+8,945.093%
2023-02-10	4.5300	4.5420	4.4510	4.5010	-1.142%	1,470,313	+8,991.313%
2023-02-09	4.5700	4.6080	4.5320	4.5530	0.000%	1,387,859	+8,887.481%
2023-02-08	4.5340	4.6110	4.5200	4.5530	+0.708%	1,659,451	+8,887.481%
2023-02-07	4.5630	4.5760	4.4660	4.5210	-0.834%	2,439,354	+8,951.095%
2023-02-06	4.6560	4.6560	4.4940	4.5590	-2.356%	1,908,284	+8,875.653%
2023-02-03	4.6920	4.7010	4.6050	4.6690	-0.955%	2,696,106	+8,664.189%
2023-02-02	4.5120	4.7140	4.5100	4.7140	+5.553%	3,727,650	+8,580.526%
2023-02-01	4.4490	4.4960	4.4390	4.4660	+0.949%	3,524,743	+9,062.562%
2023-01-31	4.4000	4.4380	4.3870	4.4240	0.000%	2,541,530	+9,149.548%
2023-01-30	4.4020	4.4240	4.3830	4.4240	+0.204%	1,201,418	+9,149.548%
2023-01-27	4.3950	4.4410	4.3910	4.4150	+0.547%	1,476,020	+9,168.403%
2023-01-26	4.3890	4.4280	4.3520	4.3910	+0.688%	2,992,256	+9,219.062%
2023-01-25	4.3600	4.4010	4.3330	4.3610	+0.046%	1,594,091	+9,283.169%
2023-01-24	4.3660	4.3890	4.3400	4.3590	+0.276%	1,316,788	+9,287.474%
2023-01-23	4.3500	4.3720	4.3140	4.3470	+0.207%	1,506,156	+9,313.389%
2023-01-20	4.3710	4.3770	4.2990	4.3380	-0.413%	1,691,535	+9,332.918%
2023-01-19	4.4040	4.4040	4.3010	4.3560	-0.320%	2,316,918	+9,293.939%
2023-01-18	4.4970	4.5410	4.3700	4.3700	-1.042%	2,848,543	+9,263.844%
2023-01-17	4.4010	4.4260	4.3680	4.4160	+0.250%	2,206,170	+9,166.304%
2023-01-16	4.3410	4.4130	4.3140	4.4050	+1.850%	2,000,556	+9,189.444%
2023-01-13	4.3300	4.3450	4.2840	4.3250	+0.371%	1,928,139	+9,361.272%
2023-01-12	4.2000	4.3360	4.1870	4.3090	+2.522%	3,490,162	+9,396.403%
2023-01-11	4.1320	4.2140	4.1000	4.2030	+2.462%	2,644,854	+9,635.903%
2023-01-10	4.0830	4.1240	4.0750	4.1020	+0.049%	7,958,184	+9,875.622%
2023-01-09	4.1500	4.1550	4.0690	4.1000	-0.049%	2,527,004	+9,880.488%
2023-01-06	4.1130	4.1130	4.0600	4.1020	+0.171%	1,566,530	+9,875.622%
2023-01-05	4.1210	4.1630	4.0860	4.0950	-0.799%	2,608,284	+9,892.674%
2023-01-04	4.1000	4.1630	4.0870	4.1280	+1.127%	2,012,595	+9,812.791%
2023-01-03	3.9800	4.0940	3.9800	4.0820	+3.316%	2,890,137	+9,924.498%
2022-12-30	3.9710	4.0030	3.9510	3.9510	-0.803%	553,669	+10,256.872%
2022-12-29	3.9610	3.9830	3.9100	3.9830	+0.581%	940,441	+10,173.663%
2022-12-28	3.9660	4.0060	3.9450	3.9600	+0.482%	1,135,179	+10,233.333%
2022-12-23	3.9210	3.9860	3.8940	3.9410	+0.613%	753,815	+10,283.151%
2022-12-22	3.9200	3.9500	3.9040	3.9170	-0.356%	1,135,718	+10,346.770%
2022-12-21	3.8640	3.9440	3.8600	3.9310	+2.530%	1,302,334	+10,309.565%
2022-12-20	3.8560	3.8650	3.7730	3.8340	-1.313%	1,998,214	+10,572.926%
2022-12-19	3.8660	3.9160	3.8500	3.8850	+0.129%	2,269,976	+10,432.819%
2022-12-16	4.0010	4.0030	3.8190	3.8800	-3.073%	4,442,156	+10,446.392%
2022-12-15	3.9840	4.0520	3.9650	4.0030	+1.265%	2,866,308	+10,122.333%
2022-12-13	3.9050	4.0190	3.8560	3.9530	+1.803%	3,251,243	+10,251.632%
2022-12-12	3.9470	3.9510	3.8300	3.8830	-2.093%	2,701,378	+10,438.244%
2022-12-09	3.9720	3.9890	3.9130	3.9660	+0.329%	2,821,919	+10,217.700%
2022-12-08	3.9970	4.0160	3.8760	3.9530	-1.200%	18,396,038	+10,251.632%
2022-12-07	4.0000	4.0350	3.9900	4.0010	-0.374%	1,961,356	+10,127.443%
2022-12-06	4.0120	4.0610	3.9790	4.0160	+0.100%	3,481,585	+10,089.243%
2022-12-05	4.0070	4.0630	3.9900	4.0120	-0.075%	1,657,666	+10,099.402%
2022-12-02	3.9960	4.0490	3.9600	4.0150	+1.134%	3,150,949	+10,091.781%
2022-12-01	4.0240	4.0510	3.9570	3.9700	+0.685%	2,110,115	+10,207.305%
2022-11-30	4.0720	4.0950	3.8930	3.9430	-2.570%	11,554,656	+10,277.885%
2022-11-29	4.0460	4.1230	4.0110	4.0470	+0.099%	3,995,428	+10,011.193%
2022-11-28	4.0560	4.0910	4.0270	4.0430	-0.345%	2,747,674	+10,021.197%
2022-11-25	4.0530	4.0580	3.9840	4.0570	-0.074%	2,721,026	+9,986.271%
2022-11-24	4.0520	4.1440	4.0480	4.0600	-2.169%	1,716,614	+9,978.818%

.dark-mode .Xq2sxp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xq2sxp{ color: #333333; background-color: white; border: 2px solid #333333; }BLNDBRITISH LAND COMPANY PLCstock LSE

BLND
BRITISH LAND COMPANY PLC
stock LSE