Shares Magazine
390.40p-5.00 (-1.26%)30 May 2025, 16:35
British Land Company PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 384.60p | 390.40p | 383.60p | 384.40p | 28,517,616 |
| Apr 17, 2025 | 375.40p | 385.00p | 374.40p | 383.40p | 2,478,298 |
| Apr 16, 2025 | 366.20p | 377.00p | 364.20p | 376.00p | 4,076,025 |
| Apr 15, 2025 | 357.20p | 368.80p | 357.20p | 366.40p | 12,005,178 |
| Apr 14, 2025 | 357.20p | 359.20p | 353.40p | 357.20p | 1,439,412 |
| Apr 11, 2025 | 346.20p | 355.40p | 343.10p | 352.40p | 10,733,647 |
| Apr 10, 2025 | 354.80p | 359.60p | 345.00p | 345.60p | 3,663,765 |
| Apr 9, 2025 | 340.00p | 343.60p | 328.20p | 331.00p | 3,509,450 |
| Apr 8, 2025 | 343.00p | 349.80p | 337.80p | 348.60p | 3,682,086 |
| Apr 7, 2025 | 345.00p | 356.80p | 335.00p | 340.00p | 5,085,804 |
| Apr 4, 2025 | 379.80p | 383.07p | 359.60p | 359.60p | 5,554,698 |
| Apr 3, 2025 | 373.40p | 385.40p | 371.80p | 380.40p | 11,550,367 |
| Apr 2, 2025 | 370.00p | 375.40p | 368.60p | 375.40p | 3,326,571 |
| Apr 1, 2025 | 371.00p | 376.80p | 370.40p | 373.60p | 2,662,955 |
| Mar 31, 2025 | 374.60p | 375.40p | 369.20p | 369.40p | 3,932,037 |
| Mar 28, 2025 | 362.60p | 374.60p | 361.40p | 374.40p | 3,369,653 |
| Mar 27, 2025 | 363.80p | 368.20p | 362.00p | 362.00p | 3,268,694 |
| Mar 26, 2025 | 361.40p | 366.80p | 358.00p | 365.40p | 3,126,975 |
| Mar 25, 2025 | 360.80p | 364.00p | 359.60p | 360.80p | 1,804,341 |
| Mar 24, 2025 | 368.60p | 374.80p | 360.00p | 360.00p | 2,109,201 |
| Mar 21, 2025 | 364.80p | 371.20p | 364.80p | 369.60p | 24,664,481 |
| Mar 20, 2025 | 364.60p | 369.80p | 363.00p | 366.20p | 4,043,392 |
| Mar 19, 2025 | 362.40p | 364.00p | 360.20p | 362.00p | 11,614,137 |
| Mar 18, 2025 | 361.40p | 364.00p | 360.32p | 361.60p | 1,535,296 |
| Mar 17, 2025 | 358.20p | 364.20p | 357.20p | 362.00p | 3,146,254 |
| Mar 14, 2025 | 356.00p | 358.00p | 352.77p | 357.40p | 3,352,233 |
| Mar 13, 2025 | 350.80p | 355.60p | 349.00p | 355.60p | 3,416,973 |
| Mar 12, 2025 | 354.60p | 361.80p | 351.20p | 353.80p | 3,573,285 |
| Mar 11, 2025 | 356.00p | 362.80p | 352.80p | 353.80p | 3,880,657 |
| Mar 10, 2025 | 352.80p | 360.08p | 351.00p | 354.80p | 3,296,850 |
| Mar 7, 2025 | 346.40p | 353.00p | 343.40p | 350.60p | 3,216,217 |
| Mar 6, 2025 | 347.20p | 349.20p | 343.20p | 348.40p | 3,619,913 |
| Mar 5, 2025 | 346.80p | 352.60p | 341.40p | 347.00p | 4,612,328 |
| Mar 4, 2025 | 353.80p | 357.60p | 348.00p | 348.00p | 3,652,920 |
| Mar 3, 2025 | 359.00p | 361.00p | 353.60p | 355.40p | 2,386,558 |
| Feb 28, 2025 | 359.40p | 363.20p | 358.40p | 360.40p | 3,326,404 |
| Feb 27, 2025 | 364.40p | 365.80p | 360.40p | 362.80p | 1,973,596 |
| Feb 26, 2025 | 365.00p | 369.80p | 364.40p | 366.20p | 1,526,533 |
| Feb 25, 2025 | 365.20p | 369.00p | 364.20p | 366.60p | 1,765,905 |
| Feb 24, 2025 | 366.60p | 368.80p | 362.40p | 365.00p | 2,237,144 |
| Feb 21, 2025 | 365.60p | 368.00p | 362.40p | 363.00p | 1,944,646 |
| Feb 20, 2025 | 365.20p | 367.43p | 362.17p | 365.80p | 1,704,774 |
| Feb 19, 2025 | 366.00p | 367.20p | 363.00p | 363.80p | 2,975,303 |
| Feb 18, 2025 | 370.00p | 372.00p | 366.40p | 366.80p | 2,762,034 |
| Feb 17, 2025 | 369.40p | 372.80p | 368.60p | 371.20p | 1,979,015 |
| Feb 14, 2025 | 374.40p | 374.40p | 370.40p | 373.00p | 3,386,642 |
| Feb 13, 2025 | 371.20p | 374.80p | 369.00p | 372.80p | 3,386,700 |
| Feb 12, 2025 | 366.00p | 373.60p | 363.40p | 369.20p | 3,158,473 |
| Feb 11, 2025 | 369.00p | 370.80p | 364.40p | 365.00p | 4,200,290 |
| Feb 10, 2025 | 368.80p | 371.80p | 367.60p | 369.40p | 2,582,124 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |