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
08:00 340.40 341.20 340.40 341.20 10.6K
08:01 341.60 343.00 341.60 342.60 13.3K
08:02 342.80 342.80 342.60 342.60 0.6K
08:03 342.00 342.40 342.00 342.40 3.2K
08:05 342.51 342.51 342.51 342.51 1.0K
08:06 342.20 343.40 342.20 343.40 13.8K
08:07 343.11 343.11 343.11 343.11 0.3K
08:09 343.20 343.20 343.20 343.20 1.6K
08:10 343.20 343.60 343.20 343.60 1.4K
08:12 344.20 344.43 344.20 344.20 5.9K
08:13 344.60 344.60 344.60 344.60 0.3K
08:15 344.60 345.00 344.60 345.00 0.6K
08:17 345.00 345.00 344.40 344.40 21.2K
08:18 344.20 344.20 344.20 344.20 9.9K
08:19 344.72 344.72 344.72 344.72 0.0K
08:20 344.40 344.40 344.20 344.20 0.9K
08:22 344.80 345.00 344.80 345.00 2.6K
08:24 346.00 346.00 346.00 346.00 1.6K
08:25 346.20 346.20 345.60 345.60 0.6K
08:27 345.40 346.00 345.40 346.00 0.5K
08:29 346.20 346.80 346.20 346.80 2.1K
08:30 346.80 346.80 346.80 346.80 0.0K
08:31 346.80 347.60 346.80 347.60 6.1K
08:32 348.00 348.00 347.80 347.80 8.9K
08:33 347.00 347.20 347.00 347.04 6.7K
08:34 347.00 347.40 346.64 347.40 2.4K
08:35 346.80 347.00 346.80 347.00 6.2K
08:36 346.69 347.20 346.69 347.00 70.3K
08:37 347.40 347.60 347.40 347.58 4.3K
08:38 347.66 347.66 346.80 347.00 14.5K
08:39 347.40 347.40 346.00 346.80 124.0K
08:40 346.80 346.80 346.20 346.60 176.7K
08:41 346.80 346.80 346.40 346.80 40.3K
08:42 347.00 347.00 346.80 346.80 0.1K
08:43 346.80 346.80 346.60 346.80 27.2K
08:44 346.80 346.80 346.80 346.80 8.9K
08:45 347.20 347.20 347.20 347.20 0.0K
08:46 347.00 347.20 347.00 347.20 0.8K
08:47 347.00 347.40 347.00 347.20 2.6K
08:49 347.00 347.20 347.00 347.20 12.8K
08:50 347.00 347.00 347.00 347.00 0.0K
08:51 347.40 347.40 347.40 347.40 1.8K
08:52 347.20 347.40 347.20 347.40 33.4K
08:53 347.60 347.67 347.60 347.60 7.3K
08:54 347.80 348.20 347.80 347.80 17.7K
08:55 348.20 348.40 348.20 348.20 4.4K
08:56 347.80 347.80 347.80 347.80 31.4K
08:58 348.20 348.40 348.20 348.40 4.0K
08:59 348.40 348.60 348.40 348.60 7.6K
09:00 348.60 349.00 348.60 349.00 17.4K
09:01 349.40 349.60 349.40 349.40 1.6K
09:02 349.60 349.60 349.60 349.60 1.8K
09:03 349.90 350.20 349.80 350.00 28.1K
09:04 350.40 350.40 350.00 350.20 8.3K
09:05 350.00 350.60 350.00 350.00 17.6K
09:06 350.00 350.00 349.80 349.80 5.8K
09:07 349.80 350.20 349.80 350.20 28.7K
09:08 350.20 350.20 350.20 350.20 0.8K
09:09 350.30 350.40 350.20 350.20 0.3K
09:10 350.00 350.00 350.00 350.00 2.8K
09:11 349.20 349.40 349.20 349.40 0.0K
09:12 349.40 349.80 349.20 349.80 6.2K
09:14 350.00 350.00 350.00 350.00 6.2K
09:15 350.00 350.00 349.80 349.80 0.8K
09:16 350.00 350.20 350.00 350.20 21.8K
09:17 350.00 350.00 350.00 350.00 2.6K
09:18 350.00 350.00 350.00 350.00 0.0K
09:19 350.00 350.00 349.60 349.60 8.0K
09:21 348.60 348.60 348.60 348.60 0.0K
09:22 348.60 348.71 348.60 348.60 0.3K
09:23 348.60 348.60 348.60 348.60 0.1K
09:24 348.20 348.20 348.20 348.20 0.9K
09:25 348.40 348.60 348.40 348.60 1.3K
09:26 348.40 348.40 348.40 348.40 0.8K
09:27 348.20 348.40 348.20 348.40 17.0K
09:29 348.00 348.20 348.00 348.20 27.8K
09:30 348.00 348.40 348.00 348.40 177.7K
09:32 348.60 348.60 348.40 348.40 1.0K
09:33 348.80 348.80 348.80 348.80 24.6K
09:34 349.40 349.40 349.40 349.40 0.0K
09:35 349.00 349.20 349.00 349.20 0.5K
09:37 349.00 349.00 348.80 348.80 0.1K
09:38 349.00 349.00 349.00 349.00 2.1K
09:39 348.90 348.90 348.60 348.60 2.8K
09:41 348.60 348.60 348.60 348.60 1.2K
09:42 348.00 348.00 348.00 348.00 13.2K
09:43 347.80 347.80 347.80 347.80 0.3K
09:44 347.82 348.00 347.82 348.00 1.7K
09:45 348.20 348.20 348.20 348.20 0.0K
09:46 348.10 348.40 348.10 348.30 1.3K
09:47 348.20 348.20 348.20 348.20 2.4K
09:49 349.00 349.00 348.60 348.60 3.5K
09:50 348.20 348.40 348.20 348.40 0.4K
09:51 348.40 348.40 348.40 348.40 0.3K
09:53 348.51 348.70 348.51 348.70 6.0K
09:54 348.60 348.60 348.60 348.60 0.0K
09:55 348.80 348.80 348.80 348.80 0.1K
09:56 348.60 349.00 348.60 349.00 1.0K
09:57 349.00 349.00 349.00 349.00 1.0K
09:59 348.80 349.00 348.80 349.00 0.1K
10:00 348.60 349.00 348.60 349.00 0.8K
10:03 348.60 348.60 348.60 348.60 0.0K
10:04 348.60 348.80 348.60 348.80 0.1K
10:05 348.40 348.60 348.40 348.60 32.6K
10:07 349.00 349.00 349.00 349.00 1.7K
10:08 348.60 348.60 348.60 348.60 5.4K
10:09 348.80 348.80 348.80 348.80 0.0K
10:11 349.20 349.20 349.20 349.20 0.0K
10:12 349.00 349.00 349.00 349.00 11.2K
10:13 349.20 349.20 349.20 349.20 1.3K
10:14 349.40 349.40 349.40 349.40 1.0K
10:16 350.20 350.20 350.20 350.20 66.7K
10:17 350.00 350.00 349.60 349.80 15.9K
10:18 349.80 349.81 349.80 349.81 0.2K
10:19 349.80 349.80 349.80 349.80 1.2K
10:20 350.00 350.00 350.00 350.00 10.8K
10:21 350.00 350.00 350.00 350.00 0.2K
10:22 350.00 350.40 350.00 350.40 5.6K
10:23 350.80 350.80 350.60 350.60 6.4K
10:24 350.80 350.80 350.20 350.20 2.1K
10:25 350.80 350.80 350.80 350.80 0.0K
10:27 350.30 350.30 350.30 350.30 0.7K
10:28 350.20 350.20 350.20 350.20 0.5K
10:29 350.40 350.40 350.00 350.00 10.3K
10:31 350.00 350.00 349.60 350.00 23.7K
10:32 350.00 350.00 349.80 349.80 9.5K
10:35 350.00 350.00 349.60 349.60 2.1K
10:36 349.40 349.40 349.40 349.40 0.0K
10:38 349.80 349.80 349.70 349.70 1.7K
10:40 349.71 349.71 349.60 349.60 0.4K
10:41 349.71 349.80 349.71 349.80 2.9K
10:42 350.00 350.00 350.00 350.00 0.7K
10:44 350.10 350.36 350.00 350.00 6.7K
10:45 350.20 350.20 350.20 350.20 0.2K
10:47 350.20 350.20 350.20 350.20 2.0K
10:48 350.00 350.00 350.00 350.00 0.9K
10:49 350.00 350.00 349.60 349.60 6.8K
10:50 349.70 349.70 349.60 349.60 6.0K
10:51 340.40 349.60 340.40 349.60 965.7K
10:52 349.20 349.20 349.20 349.20 2.3K
10:54 349.40 349.40 349.40 349.40 0.0K
10:55 349.60 349.60 349.40 349.40 4.9K
10:56 349.40 349.60 349.40 349.60 2.7K
10:57 349.80 349.80 349.80 349.80 1.8K
10:59 349.80 349.80 349.40 349.60 1.1K
11:00 349.60 349.60 349.60 349.60 0.0K
11:01 349.50 349.50 349.50 349.50 0.9K
11:02 349.60 349.60 349.60 349.60 6.1K
11:03 349.60 349.60 349.60 349.60 0.0K
11:04 349.30 349.30 349.20 349.20 2.5K
11:05 349.00 349.00 349.00 349.00 0.0K
11:06 349.20 349.20 348.60 348.60 2.3K
11:07 349.00 349.00 349.00 349.00 0.0K
11:10 348.30 348.30 348.30 348.30 0.1K
11:11 348.30 348.30 348.30 348.30 0.3K
11:14 348.40 348.40 348.40 348.40 0.7K
11:15 348.40 348.40 348.20 348.20 1.1K
11:18 348.20 348.20 347.73 347.73 0.0K
11:22 347.60 347.60 347.60 347.60 0.2K
11:23 347.80 347.80 347.40 347.40 0.0K
11:24 347.40 347.40 347.40 347.40 0.0K
11:25 347.40 347.40 347.40 347.40 0.9K
11:26 347.20 347.20 347.20 347.20 0.1K
11:28 347.00 347.00 347.00 347.00 0.0K
11:29 347.40 347.40 347.40 347.40 0.0K
11:30 347.00 347.20 346.80 346.80 11.8K
11:31 346.60 346.60 346.60 346.60 0.0K
11:34 346.83 346.83 346.83 346.83 0.2K
11:36 346.94 346.94 346.88 346.88 0.3K
11:38 346.80 347.00 346.80 347.00 0.6K
11:40 346.80 346.80 346.80 346.80 0.6K
11:42 347.00 347.00 347.00 347.00 3.0K
11:47 347.00 347.00 346.80 346.80 3.9K
11:48 347.00 347.00 347.00 347.00 5.2K
11:49 347.20 347.20 347.20 347.20 0.0K
11:50 347.00 347.00 347.00 347.00 0.0K
11:54 347.00 347.00 347.00 347.00 5.1K
11:55 347.60 348.00 347.60 348.00 3.9K
11:56 347.80 348.00 347.80 348.00 3.6K
11:57 348.00 348.00 348.00 348.00 0.5K
11:58 348.00 348.00 347.40 347.63 10.5K
11:59 347.60 347.60 347.60 347.60 0.7K
12:00 347.40 347.60 347.40 347.40 1.8K
12:01 347.40 347.40 347.40 347.40 0.3K
12:02 347.20 347.20 347.00 347.00 0.5K
12:03 347.00 347.00 347.00 347.00 0.0K
12:07 347.00 347.00 346.60 346.60 0.0K
12:10 346.60 346.60 346.20 346.20 0.5K
12:12 345.98 345.98 345.98 345.98 0.4K
12:16 345.82 345.82 345.82 345.82 0.3K
12:19 345.40 345.40 345.40 345.40 0.5K
12:20 345.40 345.40 345.40 345.40 0.2K
12:21 345.60 345.60 345.60 345.60 4.9K
12:22 345.60 345.60 345.60 345.60 0.5K
12:23 346.00 346.00 346.00 346.00 3.6K
12:26 346.00 346.00 346.00 346.00 9.2K
12:29 346.00 346.00 346.00 346.00 0.5K
12:30 345.80 345.80 345.80 345.80 1.2K
12:32 346.00 346.00 345.80 345.80 2.9K
12:34 345.40 345.40 345.40 345.40 0.0K
12:36 345.56 345.56 345.56 345.56 0.5K
12:37 345.40 345.40 345.40 345.40 1.2K
12:39 345.46 345.46 345.46 345.46 2.9K
12:41 345.40 345.40 345.40 345.40 0.9K
12:45 345.60 345.60 345.60 345.60 0.0K
12:46 345.57 345.57 345.57 345.57 0.1K
12:49 345.40 345.40 345.40 345.40 0.0K
12:51 345.40 345.40 345.40 345.40 0.0K
12:52 345.40 345.40 345.40 345.40 0.0K
12:53 345.20 345.20 345.20 345.20 0.0K
12:54 345.40 345.40 345.40 345.40 0.9K
12:56 345.42 345.42 345.42 345.42 0.9K
12:57 345.60 345.60 345.60 345.60 0.0K
12:58 345.40 345.40 345.40 345.40 1.6K
12:59 345.60 345.60 345.40 345.40 4.0K
13:00 345.80 345.80 345.80 345.80 0.2K
13:01 345.80 345.80 345.80 345.80 1.4K
13:04 345.60 345.60 345.60 345.60 0.0K
13:05 345.80 345.80 345.80 345.80 0.0K
13:07 345.20 345.20 345.20 345.20 0.0K
13:09 345.56 345.56 345.56 345.56 0.8K
13:11 345.80 345.80 345.60 345.60 5.8K
13:12 346.00 346.00 346.00 346.00 0.4K
13:13 346.20 346.40 346.20 346.40 5.7K
13:14 346.60 346.60 346.40 346.40 15.5K
13:15 346.40 346.40 346.40 346.40 25.0K
13:16 346.47 346.60 346.47 346.60 1.7K
13:17 346.60 346.60 346.60 346.60 4.9K
13:18 346.60 346.60 346.60 346.60 28.2K
13:19 346.80 346.80 346.60 346.60 9.3K
13:20 346.60 347.00 346.60 347.00 11.3K
13:21 346.60 346.80 346.60 346.80 5.9K
13:22 346.80 346.80 346.80 346.80 0.0K
13:25 346.60 346.60 346.60 346.60 2.8K
13:26 346.60 346.60 346.60 346.60 60.0K
13:28 346.40 346.40 346.40 346.40 0.0K
13:30 346.60 346.60 346.60 346.60 1.5K
13:31 346.56 346.56 346.40 346.40 2.2K
13:32 346.40 346.40 346.40 346.40 0.6K
13:34 346.00 346.00 346.00 346.00 0.0K
13:38 346.40 346.60 346.40 346.60 1.3K
13:39 346.80 347.00 346.80 347.00 10.2K
13:40 347.27 347.27 347.27 347.27 0.7K
13:42 347.20 347.20 347.20 347.20 0.0K
13:43 347.20 347.20 347.20 347.20 0.0K
13:46 347.40 347.80 347.40 347.80 4.5K
13:47 347.60 347.60 347.60 347.60 6.9K
13:48 347.60 347.60 347.60 347.60 1.1K
13:50 347.80 347.80 347.80 347.80 0.0K
13:51 347.80 347.80 347.80 347.80 0.1K
13:54 347.60 347.60 347.60 347.60 0.0K
13:55 347.68 347.80 347.60 347.80 83.3K
13:56 347.80 348.00 347.80 348.00 5.2K
13:58 347.80 347.80 347.80 347.80 2.6K
13:59 347.88 348.00 347.88 348.00 16.5K
14:00 348.00 348.40 348.00 348.40 65.7K
14:01 348.60 348.80 348.20 348.20 26.2K
14:02 348.20 348.20 348.20 348.20 0.3K
14:03 348.34 348.34 348.20 348.20 0.2K
14:04 348.40 348.40 348.40 348.40 0.6K
14:05 348.60 348.60 348.40 348.60 1.2K
14:06 348.80 348.80 348.40 348.40 1.1K
14:07 348.60 348.60 348.60 348.60 8.0K
14:10 348.60 348.60 348.60 348.60 1.9K
14:11 348.20 348.60 348.00 348.60 53.7K
14:12 349.00 349.00 348.80 349.00 82.9K
14:13 349.00 349.00 348.80 348.80 538.2K
14:14 348.80 348.80 347.80 347.80 127.6K
14:15 348.80 348.80 348.40 348.80 30.6K
14:17 349.00 349.20 349.00 349.20 1.2K
14:18 349.28 349.60 349.28 349.60 2.8K
14:19 349.80 349.80 349.80 349.80 0.0K
14:21 349.40 349.60 349.40 349.60 3.4K
14:23 349.58 349.80 349.58 349.80 1.3K
14:24 349.62 349.62 349.62 349.62 0.6K
14:27 349.40 349.40 349.40 349.40 0.0K
14:28 349.80 349.80 349.80 349.80 4.3K
14:29 349.40 349.40 349.40 349.40 0.3K
14:30 349.60 350.00 349.60 349.60 13.2K
14:31 349.60 349.60 349.60 349.60 3.9K
14:32 349.60 349.60 349.60 349.60 1.8K
14:33 349.60 349.80 349.60 349.80 2.6K
14:34 350.00 350.00 350.00 350.00 2.6K
14:35 350.20 350.20 350.20 350.20 1.6K
14:39 350.00 350.00 350.00 350.00 0.0K
14:40 350.00 350.20 350.00 350.20 1.3K
14:42 350.00 350.00 350.00 350.00 7.1K
14:43 350.60 350.60 350.60 350.60 0.6K
14:44 350.80 350.80 350.80 350.80 0.7K
14:45 350.80 351.20 350.80 351.20 11.9K
14:46 351.00 351.00 351.00 351.00 12.0K
14:47 351.00 351.40 351.00 351.00 219.2K
14:48 351.00 351.20 350.80 351.00 677.8K
14:49 351.00 351.00 351.00 351.00 9.1K
14:50 351.00 351.00 351.00 351.00 5.1K
14:51 351.20 351.20 351.09 351.09 1.3K
14:52 351.00 351.00 351.00 351.00 12.5K
14:53 351.00 351.00 350.60 350.60 7.5K
14:54 351.20 351.20 351.20 351.20 2.8K
14:56 351.00 351.00 350.96 350.96 1.0K
14:57 351.00 351.07 351.00 351.07 11.4K
14:58 351.20 351.40 351.20 351.40 7.8K
14:59 351.20 351.20 351.20 351.20 1.2K
15:00 351.40 351.40 351.20 351.20 10.7K
15:01 351.20 351.20 351.13 351.13 19.8K
15:02 351.04 351.07 351.00 351.07 40.2K
15:03 351.20 351.40 351.20 351.40 10.4K
15:04 351.40 351.40 351.20 351.20 38.7K
15:05 351.50 351.50 351.00 351.00 507.7K
15:07 351.20 351.20 351.00 351.20 7.8K
15:08 351.40 351.40 351.20 351.20 2.3K
15:11 351.00 351.00 350.80 350.80 28.4K
15:14 351.00 351.00 351.00 351.00 35.5K
15:15 351.00 351.00 351.00 351.00 96.8K
15:16 350.60 350.78 350.60 350.78 0.0K
15:17 350.60 350.80 350.20 350.20 25.9K
15:18 350.00 350.20 350.00 350.20 5.2K
15:19 350.40 350.40 350.40 350.40 3.8K
15:20 350.40 350.40 350.40 350.40 1.3K
15:21 350.40 350.60 350.40 350.40 0.1K
15:23 350.40 350.40 350.40 350.40 0.0K
15:24 350.00 350.13 350.00 350.13 16.9K
15:25 350.20 350.20 350.00 350.00 2.5K
15:26 350.00 350.00 349.60 349.60 39.7K
15:27 349.80 349.80 349.60 349.80 46.3K
15:28 349.80 349.80 349.80 349.80 8.4K
15:29 349.80 349.80 349.80 349.80 0.0K
15:30 349.60 349.60 349.60 349.60 0.0K
15:31 349.68 349.68 349.60 349.60 0.8K
15:32 349.40 349.80 349.40 349.40 0.3K
15:33 349.40 349.40 349.40 349.40 2.2K
15:34 349.60 349.60 349.20 349.20 0.2K
15:35 349.40 349.40 349.20 349.20 7.1K
15:36 349.20 349.20 349.00 349.00 1.9K
15:37 348.80 348.80 348.80 348.80 0.2K
15:38 348.60 348.80 348.60 348.80 5.7K
15:40 348.60 348.60 348.60 348.60 1.4K
15:41 348.60 348.60 348.60 348.60 0.0K
15:42 348.60 348.60 348.60 348.60 2.0K
15:43 348.80 348.80 348.80 348.80 20.8K
15:45 348.80 348.80 348.80 348.80 6.5K
15:46 348.80 348.80 348.60 348.60 1.0K
15:48 348.60 348.60 348.60 348.60 0.0K
15:49 348.70 348.70 348.70 348.70 0.3K
15:50 348.60 348.60 348.40 348.40 1.5K
15:53 348.20 348.20 348.20 348.20 0.9K
15:54 348.20 348.20 348.20 348.20 1.2K
15:56 348.20 348.20 348.00 348.00 0.6K
15:57 348.00 348.00 348.00 348.00 38.3K
15:58 348.00 348.00 348.00 348.00 12.2K
15:59 348.00 348.20 348.00 348.00 35.8K
16:00 348.00 348.00 348.00 348.00 0.2K
16:01 348.20 348.60 348.20 348.60 11.5K
16:03 348.60 348.60 348.60 348.60 210.2K
16:04 348.40 348.40 348.40 348.40 0.5K
16:05 348.20 348.60 348.20 348.60 0.0K
16:06 348.60 348.60 348.60 348.60 0.0K
16:07 348.60 348.60 348.60 348.60 0.0K
16:08 348.36 348.36 348.36 348.36 1.0K
16:09 348.20 348.20 347.80 347.80 5.8K
16:10 347.60 348.00 347.60 348.00 6.4K
16:15 347.80 347.80 347.80 347.80 8.9K
16:17 348.00 348.00 347.40 347.40 1.4K
16:19 347.60 347.60 347.20 347.60 1.4K
16:20 346.80 346.80 346.80 346.80 26.9K
16:21 347.00 347.20 347.00 347.20 30.3K
16:22 347.40 347.60 347.20 347.20 43.1K
16:24 347.20 347.40 347.20 347.20 18.1K
16:25 347.00 347.00 347.00 347.00 0.0K
16:27 347.10 347.10 346.80 346.80 4.6K
16:29 347.00 347.20 346.80 347.00 107.9K
16:35 348.00 348.00 348.00 348.00 4,640.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available