British Land Company

BLND
🏛️ uk →
347.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 337.90 338.24 337.90 338.24 1.3K
08:01 338.40 338.80 338.40 338.80 4.4K
08:02 339.20 339.20 339.13 339.13 0.9K
08:03 338.99 338.99 338.99 338.99 0.6K
08:06 339.00 339.00 339.00 339.00 1.4K
08:08 338.80 338.80 338.80 338.80 1.5K
08:09 337.80 337.80 337.40 337.40 7.9K
08:10 337.20 337.20 337.20 337.20 1.5K
08:12 337.60 337.60 337.60 337.60 0.0K
08:13 338.00 338.00 338.00 338.00 4.8K
08:16 337.80 337.80 337.80 337.80 0.0K
08:17 338.40 339.00 338.40 339.00 1.7K
08:18 339.00 339.00 339.00 339.00 0.0K
08:19 338.62 338.62 338.62 338.62 0.8K
08:20 339.00 339.00 338.94 338.94 4.1K
08:22 339.20 339.40 339.20 339.33 3.0K
08:23 339.00 339.40 339.00 339.40 0.0K
08:24 338.60 339.00 338.60 339.00 3.5K
08:25 338.80 338.80 338.80 338.80 0.0K
08:27 338.60 338.60 338.60 338.60 0.2K
08:29 338.80 338.80 338.80 338.80 4.1K
08:30 338.60 339.00 338.60 339.00 9.3K
08:31 339.40 339.40 339.40 339.40 0.0K
08:32 339.59 339.60 339.59 339.60 0.1K
08:33 339.37 339.43 339.37 339.43 0.8K
08:34 338.93 339.40 338.93 339.40 0.0K
08:35 339.12 339.20 338.80 338.80 0.2K
08:36 338.80 338.80 338.80 338.80 1.1K
08:37 338.80 338.80 338.80 338.80 1.2K
08:39 339.00 339.00 338.80 338.80 0.8K
08:41 338.60 338.60 338.60 338.60 0.7K
08:42 338.80 338.80 338.61 338.80 2.1K
08:44 339.20 339.26 339.20 339.26 3.0K
08:46 339.76 339.76 339.76 339.76 1.5K
08:47 340.00 340.00 340.00 340.00 17.0K
08:48 340.20 340.20 340.20 340.20 10.3K
08:49 340.40 340.40 340.40 340.40 0.8K
08:50 340.80 340.80 340.80 340.80 0.6K
08:51 340.80 340.80 340.80 340.80 0.0K
08:52 340.80 341.00 340.80 341.00 4.7K
08:53 340.76 341.00 340.76 341.00 2.8K
08:54 341.00 341.00 341.00 341.00 0.6K
08:55 340.80 341.60 340.80 341.56 11.4K
08:56 341.80 341.80 341.40 341.40 0.0K
08:57 341.40 341.40 341.40 341.40 0.0K
08:59 342.00 342.00 342.00 342.00 0.1K
09:00 342.00 342.00 341.98 341.98 2.3K
09:01 342.20 342.20 341.80 341.80 0.0K
09:02 341.80 342.00 341.80 342.00 1.8K
09:03 342.00 342.20 342.00 342.20 3.6K
09:04 342.20 342.60 342.00 342.00 13.4K
09:05 342.00 342.00 342.00 342.00 11.2K
09:06 342.20 342.40 342.20 342.40 3.2K
09:07 342.20 342.20 342.20 342.20 0.3K
09:08 342.60 342.60 342.40 342.40 2.7K
09:10 342.20 342.20 342.20 342.20 2.4K
09:11 342.60 342.60 342.60 342.60 0.0K
09:12 342.40 342.40 342.00 342.00 1.6K
09:14 342.60 343.20 342.60 343.20 5.1K
09:15 343.40 343.40 343.40 343.40 0.0K
09:17 343.01 343.01 343.01 343.01 0.0K
09:18 343.40 343.40 343.02 343.02 0.1K
09:19 343.40 343.40 343.40 343.40 0.0K
09:20 343.16 343.16 343.16 343.16 1.0K
09:21 343.20 343.40 343.20 343.40 4.9K
09:22 343.40 343.80 343.40 343.80 1.0K
09:23 343.60 343.60 343.56 343.56 2.8K
09:26 343.58 344.00 343.58 344.00 12.3K
09:27 344.20 344.60 344.20 344.60 1.2K
09:28 344.36 344.36 344.36 344.36 2.0K
09:29 344.53 344.53 344.53 344.53 0.4K
09:30 344.20 344.37 344.20 344.37 0.5K
09:31 344.28 344.40 344.28 344.40 1.2K
09:32 345.20 345.20 345.20 345.20 0.1K
09:33 344.80 344.80 344.80 344.80 1.4K
09:34 345.00 345.00 344.40 344.40 2.4K
09:35 344.40 344.40 344.40 344.40 3.0K
09:36 343.60 343.80 343.60 343.80 4.3K
09:37 343.85 343.85 343.85 343.85 2.8K
09:40 344.00 344.00 343.80 343.80 3.7K
09:41 343.80 343.97 343.80 343.97 3.0K
09:42 343.80 343.96 343.80 343.96 4.2K
09:43 343.80 343.80 343.80 343.80 0.8K
09:44 343.40 343.40 343.40 343.40 0.6K
09:45 343.80 343.80 343.80 343.80 4.5K
09:49 343.80 343.80 343.60 343.73 1.8K
09:50 343.69 343.80 343.60 343.60 1.0K
09:51 343.60 343.60 343.60 343.60 0.0K
09:52 343.40 343.40 343.40 343.40 0.0K
09:53 343.40 343.40 343.40 343.40 1.6K
09:54 343.40 343.40 343.40 343.40 0.4K
09:56 343.80 344.00 343.80 344.00 0.0K
09:57 343.60 343.60 343.60 343.60 0.2K
09:59 343.40 343.80 343.40 343.80 2.2K
10:00 343.40 343.80 343.00 343.00 20.4K
10:01 343.20 343.20 343.20 343.20 3.6K
10:02 343.40 343.40 343.40 343.40 0.1K
10:03 343.40 343.40 343.40 343.40 0.0K
10:05 343.20 343.20 343.20 343.20 0.1K
10:06 342.80 342.80 342.80 342.80 3.7K
10:08 342.40 342.40 342.40 342.40 0.0K
10:09 342.80 342.80 342.80 342.80 0.1K
10:10 342.40 342.40 342.40 342.40 0.0K
10:11 342.80 342.80 342.80 342.80 0.3K
10:13 343.00 343.00 343.00 343.00 0.7K
10:14 342.80 342.80 342.60 342.60 2.1K
10:15 342.60 342.60 342.60 342.60 0.0K
10:16 343.00 343.00 343.00 343.00 0.0K
10:17 342.40 342.40 342.40 342.40 0.5K
10:18 342.20 342.20 342.20 342.20 2.5K
10:19 342.20 342.20 342.20 342.20 0.6K
10:20 342.20 342.20 341.80 341.80 1.3K
10:21 341.80 341.80 341.80 341.80 2.1K
10:22 342.00 342.00 342.00 342.00 0.6K
10:24 342.40 342.40 342.40 342.40 0.0K
10:26 342.20 342.20 342.20 342.20 0.4K
10:27 341.80 341.80 341.80 341.80 1.0K
10:28 341.60 341.70 341.60 341.70 1.0K
10:29 341.60 341.60 341.60 341.60 1.4K
10:30 341.80 341.80 341.40 341.40 8.0K
10:33 341.20 341.20 341.20 341.20 0.4K
10:34 341.40 341.40 341.40 341.40 0.0K
10:35 341.20 341.20 341.20 341.20 5.2K
10:36 341.20 341.20 341.20 341.20 0.0K
10:38 341.40 341.40 341.40 341.40 0.0K
10:39 341.20 341.20 341.20 341.20 0.1K
10:40 341.36 341.36 341.20 341.20 0.8K
10:43 341.08 341.08 341.00 341.00 3.5K
10:45 340.80 340.80 340.80 340.80 0.4K
10:47 340.56 340.56 340.56 340.56 1.0K
10:49 340.40 340.40 340.00 340.00 9.6K
10:50 339.91 340.00 339.91 340.00 0.4K
10:51 339.94 339.94 339.80 339.80 0.7K
10:52 339.73 340.00 339.73 340.00 7.9K
10:54 340.00 340.00 340.00 340.00 2.1K
10:55 339.80 339.80 339.80 339.80 0.0K
10:56 339.80 339.80 339.60 339.60 3.5K
10:57 339.80 339.80 339.60 339.60 1.4K
11:00 339.40 339.40 339.40 339.40 0.1K
11:01 339.20 339.20 339.20 339.20 4.1K
11:02 339.40 339.40 339.40 339.40 1.7K
11:03 339.00 339.00 339.00 339.00 0.0K
11:04 339.00 339.20 339.00 339.20 2.7K
11:06 339.00 339.00 339.00 339.00 0.0K
11:07 339.00 339.00 339.00 339.00 0.8K
11:08 339.20 339.20 339.20 339.20 0.0K
11:11 339.00 339.00 338.60 338.60 2.3K
11:12 338.60 338.60 338.60 338.60 0.8K
11:14 338.20 338.60 338.20 338.60 4.7K
11:15 338.60 338.60 338.60 338.60 2.3K
11:18 338.40 338.40 338.40 338.40 2.1K
11:20 338.11 338.11 338.11 338.11 0.1K
11:22 338.00 338.00 338.00 338.00 3.2K
11:23 338.00 338.00 338.00 338.00 0.0K
11:25 337.80 338.00 337.80 338.00 0.6K
11:27 338.00 338.00 338.00 338.00 0.2K
11:29 338.20 338.40 338.20 338.40 1.8K
11:30 338.80 338.80 338.80 338.80 0.0K
11:31 338.80 338.80 338.80 338.80 0.8K
11:32 338.80 338.80 338.80 338.80 0.4K
11:33 339.20 339.20 339.20 339.20 1.8K
11:34 339.00 339.00 339.00 339.00 0.1K
11:36 339.20 339.20 338.99 338.99 0.1K
11:37 339.20 339.20 339.20 339.20 0.0K
11:39 339.20 339.20 339.20 339.20 1.1K
11:41 339.00 339.00 338.80 338.80 2.0K
11:42 338.60 338.60 338.60 338.60 0.2K
11:45 338.80 338.80 338.80 338.80 0.2K
11:52 339.00 339.00 339.00 339.00 0.0K
11:53 338.80 339.00 338.80 339.00 1.6K
11:54 338.80 338.80 338.80 338.80 0.1K
11:55 338.60 338.60 338.60 338.60 0.8K
11:56 338.60 339.00 338.60 339.00 10.2K
11:57 338.82 339.00 338.82 339.00 8.3K
11:58 338.91 339.20 338.91 339.20 3.0K
12:00 338.80 338.80 338.80 338.80 0.0K
12:01 338.80 338.80 338.80 338.80 0.0K
12:02 338.60 338.60 338.60 338.60 0.2K
12:03 338.40 338.60 338.40 338.60 1.7K
12:06 338.60 338.60 338.60 338.60 2.7K
12:07 338.80 338.80 338.80 338.80 0.0K
12:08 338.80 338.80 338.80 338.80 0.4K
12:09 339.00 339.00 339.00 339.00 0.0K
12:10 339.20 339.20 339.00 339.00 13.5K
12:11 339.00 339.00 339.00 339.00 0.7K
12:13 338.80 338.80 338.80 338.80 2.6K
12:15 338.60 338.60 338.60 338.60 2.7K
12:16 338.60 338.60 338.60 338.60 0.0K
12:17 338.46 338.60 338.36 338.36 2.9K
12:18 338.40 338.40 338.40 338.40 0.8K
12:19 338.60 338.60 338.60 338.60 1.3K
12:22 338.80 338.80 338.80 338.80 0.0K
12:23 338.60 338.60 338.60 338.60 0.0K
12:24 338.60 338.60 338.59 338.59 1.7K
12:25 338.60 338.60 338.60 338.60 0.0K
12:26 338.60 338.60 338.60 338.60 0.5K
12:27 338.40 338.40 338.40 338.40 1.2K
12:28 338.60 338.80 338.60 338.80 1.3K
12:29 338.57 338.57 338.30 338.30 5.0K
12:31 338.20 338.40 338.20 338.40 3.8K
12:33 338.29 338.29 338.20 338.20 5.4K
12:36 338.00 338.00 338.00 338.00 2.3K
12:39 337.40 337.40 337.40 337.40 1.5K
12:42 337.80 337.80 337.80 337.80 0.0K
12:43 337.60 337.80 337.60 337.60 0.0K
12:44 337.73 337.73 337.60 337.60 5.0K
12:45 337.80 338.00 337.80 338.00 0.1K
12:48 338.00 338.20 338.00 338.20 2.8K
12:52 337.80 337.80 337.80 337.80 1.5K
12:53 337.80 338.20 337.80 338.20 2.4K
12:54 338.00 338.00 338.00 338.00 0.0K
12:55 338.00 338.00 338.00 338.00 0.0K
13:00 338.40 338.60 338.20 338.60 9.9K
13:01 338.60 338.60 338.40 338.60 61.9K
13:03 338.20 338.40 338.20 338.40 1.0K
13:04 338.20 338.36 338.20 338.36 0.6K
13:05 338.40 338.40 338.40 338.40 3.4K
13:06 338.40 338.40 338.20 338.20 3.6K
13:07 338.20 338.20 338.20 338.20 0.2K
13:08 338.16 338.16 338.00 338.00 8.5K
13:09 337.80 337.80 337.80 337.80 2.6K
13:10 338.00 338.00 338.00 338.00 0.0K
13:11 338.00 338.00 338.00 338.00 2.6K
13:12 338.00 338.40 338.00 338.40 0.0K
13:16 338.00 338.00 338.00 338.00 0.0K
13:18 337.80 337.80 337.80 337.80 0.0K
13:22 337.80 338.00 337.80 338.00 0.0K
13:23 337.80 337.80 337.80 337.80 1.1K
13:24 337.60 337.60 337.60 337.60 2.5K
13:25 337.60 337.60 337.29 337.40 3.6K
13:30 337.40 337.40 337.20 337.20 4.8K
13:31 337.40 337.40 337.40 337.40 0.0K
13:32 337.00 337.00 337.00 337.00 6.4K
13:34 337.00 337.00 337.00 337.00 0.7K
13:35 337.20 337.20 337.20 337.20 0.0K
13:36 337.20 337.20 337.20 337.20 1.5K
13:37 337.20 337.20 337.20 337.20 0.0K
13:38 337.20 337.20 337.00 337.00 2.5K
13:40 336.81 336.81 336.81 336.81 0.1K
13:42 337.00 337.00 337.00 337.00 1.1K
13:43 336.80 336.80 336.80 336.80 0.0K
13:45 337.00 337.00 337.00 337.00 1.6K
13:48 337.00 337.00 337.00 337.00 0.0K
13:49 336.91 336.91 336.91 336.91 1.8K
13:50 337.00 337.00 337.00 337.00 0.0K
13:51 337.00 337.00 336.80 336.80 5.5K
13:53 337.00 337.00 336.80 336.80 0.0K
13:54 336.60 336.60 336.60 336.60 0.0K
13:55 336.80 336.80 336.80 336.80 0.0K
13:56 336.80 336.80 336.80 336.80 2.2K
13:57 336.80 336.80 336.80 336.80 0.0K
13:58 336.80 336.80 336.73 336.73 1.2K
13:59 336.80 336.80 336.60 336.60 5.2K
14:00 336.60 336.67 336.60 336.60 1.9K
14:01 336.80 336.80 336.80 336.80 0.0K
14:03 336.40 336.40 336.40 336.40 0.1K
14:05 336.20 336.31 336.12 336.31 5.2K
14:07 336.20 336.40 336.20 336.40 4.8K
14:10 336.00 336.00 335.80 335.80 2.1K
14:12 335.60 335.60 335.60 335.60 0.0K
14:13 335.60 335.80 335.60 335.80 1.5K
14:17 335.80 335.80 335.80 335.80 0.9K
14:18 335.60 335.60 335.60 335.60 0.6K
14:21 335.70 335.80 335.70 335.80 1.3K
14:22 335.89 336.00 335.89 336.00 0.3K
14:25 335.80 335.80 335.80 335.80 0.1K
14:26 335.80 335.80 335.80 335.80 2.1K
14:27 336.20 336.40 336.20 336.40 2.4K
14:28 336.60 336.60 336.40 336.40 4.6K
14:30 336.20 336.40 336.20 336.40 1.8K
14:31 336.40 336.40 336.40 336.40 0.0K
14:32 336.40 336.40 336.40 336.40 0.1K
14:33 336.40 336.40 336.40 336.40 0.0K
14:34 336.40 336.40 336.40 336.40 1.2K
14:36 336.00 336.20 336.00 336.20 3.1K
14:41 336.00 336.00 336.00 336.00 0.3K
14:42 335.60 336.00 335.60 336.00 2.8K
14:43 336.20 336.20 336.20 336.20 0.0K
14:44 336.20 336.20 336.00 336.00 0.1K
14:45 335.80 335.80 335.80 335.80 1.2K
14:46 335.60 335.60 335.60 335.60 1.6K
14:47 335.60 335.80 335.60 335.80 4.7K
14:48 335.80 335.80 335.80 335.80 0.3K
14:50 335.80 335.80 335.60 335.60 3.9K
14:51 335.61 335.61 335.61 335.61 0.5K
14:52 335.65 335.65 335.40 335.60 2.6K
14:53 335.40 335.40 335.20 335.20 4.4K
14:55 335.80 336.20 335.80 336.20 0.7K
14:56 336.20 336.40 336.20 336.40 1.3K
15:00 336.20 336.20 336.00 336.00 4.3K
15:01 336.20 336.20 336.20 336.20 0.0K
15:02 335.60 335.60 335.60 335.60 2.1K
15:03 335.40 335.60 335.40 335.60 0.8K
15:04 335.60 336.20 335.60 336.20 4.5K
15:05 336.40 336.40 336.40 336.40 0.0K
15:06 336.40 336.60 336.40 336.60 3.7K
15:07 336.40 336.40 336.40 336.40 2.2K
15:08 336.40 336.40 336.20 336.20 0.2K
15:09 336.00 336.20 336.00 336.08 5.0K
15:10 336.20 336.20 336.15 336.17 1.8K
15:12 336.20 336.20 336.20 336.20 0.0K
15:13 336.00 336.00 336.00 336.00 0.0K
15:14 336.14 336.20 336.08 336.20 0.0K
15:15 336.20 336.20 336.20 336.20 2.3K
15:16 336.40 336.60 336.40 336.60 1.8K
15:17 336.46 336.46 336.36 336.36 3.9K
15:19 336.20 336.20 336.20 336.20 1.5K
15:21 336.20 336.20 336.20 336.20 0.0K
15:23 336.20 336.40 336.20 336.40 4.3K
15:27 336.40 336.40 336.40 336.40 0.5K
15:28 336.60 336.60 336.60 336.60 0.4K
15:30 336.45 336.45 336.45 336.45 1.0K
15:35 336.60 336.60 336.60 336.60 1.6K
15:36 336.80 336.80 336.80 336.80 0.0K
15:37 337.00 337.00 336.80 336.80 7.6K
15:38 336.20 336.20 335.60 335.60 24.4K
15:40 336.00 336.00 336.00 336.00 1.1K
15:41 336.20 336.20 336.00 336.00 0.1K
15:42 335.60 335.60 335.60 335.60 0.0K
15:43 335.80 335.80 335.80 335.80 0.0K
15:44 336.00 336.00 336.00 336.00 0.5K
15:45 336.20 336.20 336.20 336.20 0.0K
15:48 335.60 335.80 335.60 335.80 12.6K
15:49 335.40 335.40 335.40 335.40 0.0K
15:50 335.60 335.60 335.60 335.60 0.0K
15:52 336.00 336.00 335.85 335.85 2.3K
15:53 336.00 336.00 336.00 336.00 0.7K
15:56 336.20 336.20 336.20 336.20 2.3K
15:57 336.00 336.00 336.00 336.00 0.1K
15:58 336.08 336.20 336.00 336.20 1.6K
15:59 336.00 336.00 336.00 336.00 4.1K
16:00 336.00 336.20 336.00 336.20 2.0K
16:02 336.20 336.20 336.20 336.20 0.0K
16:03 336.20 336.20 336.20 336.20 0.1K
16:05 336.20 336.20 336.20 336.20 0.0K
16:06 336.20 336.20 336.05 336.05 0.1K
16:07 335.80 336.00 335.80 336.00 3.0K
16:09 336.13 336.13 336.00 336.00 1.2K
16:10 335.96 335.96 335.96 335.96 1.7K
16:11 336.00 336.00 336.00 336.00 0.6K
16:12 336.20 336.20 336.20 336.20 0.0K
16:13 335.60 335.60 335.60 335.60 0.0K
16:14 335.80 335.80 335.80 335.80 1.7K
16:15 336.00 336.00 335.80 335.80 13.7K
16:16 336.00 336.00 335.80 335.80 0.3K
16:18 336.00 336.00 336.00 336.00 0.0K
16:19 335.93 335.93 335.93 335.93 0.7K
16:20 335.80 335.89 335.40 335.40 2.1K
16:21 335.80 335.80 335.80 335.80 0.0K
16:22 335.60 335.80 335.60 335.80 1.5K
16:23 335.60 335.60 335.60 335.60 2.9K
16:24 335.60 335.60 335.60 335.60 1.3K
16:25 335.80 335.80 335.60 335.60 1.2K
16:26 335.80 335.80 335.60 335.80 4.6K
16:27 336.00 336.00 335.80 335.80 0.6K
16:28 335.90 335.90 335.80 335.80 3.3K
16:29 335.60 335.80 335.60 335.80 1.8K
16:35 333.40 333.40 333.40 333.40 1,653.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available