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
08:00 347.80 347.80 347.07 347.07 10.0K
08:01 347.39 347.39 347.39 347.39 0.1K
08:03 346.40 346.80 346.20 346.20 12.4K
08:04 346.00 346.00 346.00 346.00 3.0K
08:05 346.80 346.80 346.80 346.80 1.8K
08:08 347.80 347.80 347.80 347.80 0.0K
08:10 348.20 348.20 348.20 348.20 1.4K
08:11 348.00 348.00 348.00 348.00 0.5K
08:13 347.80 349.20 347.80 349.20 18.0K
08:15 349.00 349.00 349.00 349.00 0.0K
08:17 348.30 348.30 348.30 348.30 0.6K
08:18 348.40 348.40 348.40 348.40 0.5K
08:20 348.60 348.60 348.60 348.60 2.3K
08:21 349.40 349.40 349.40 349.40 0.0K
08:22 349.40 349.40 348.60 348.60 0.1K
08:23 349.20 349.20 349.20 349.20 0.6K
08:25 348.80 348.80 348.80 348.80 0.0K
08:26 349.10 349.10 349.10 349.10 0.0K
08:27 348.60 348.60 348.60 348.60 0.5K
08:29 348.60 348.60 348.60 348.60 0.8K
08:30 349.20 350.00 349.20 350.00 20.3K
08:31 349.62 350.00 349.60 349.80 6.6K
08:33 349.80 349.80 349.78 349.78 0.0K
08:34 349.20 349.60 349.20 349.60 1.5K
08:35 349.00 349.60 349.00 349.60 0.0K
08:36 349.40 349.40 349.20 349.20 0.2K
08:39 349.20 349.20 349.20 349.20 0.7K
08:40 349.40 349.80 349.40 349.80 8.3K
08:42 350.20 350.20 350.20 350.20 0.0K
08:43 350.20 350.20 350.20 350.20 0.0K
08:45 350.00 350.00 349.80 349.80 6.9K
08:47 350.00 350.00 349.67 349.67 0.0K
08:48 349.80 349.80 349.80 349.80 1.2K
08:49 350.00 350.00 350.00 350.00 0.3K
08:50 350.00 350.00 350.00 350.00 0.2K
08:51 350.00 350.00 349.80 349.80 13.1K
08:52 350.00 350.00 350.00 350.00 0.2K
08:54 349.60 349.80 349.60 349.80 3.3K
08:55 349.60 349.60 349.40 349.40 0.5K
08:57 349.40 349.40 349.40 349.40 0.0K
08:59 349.40 349.40 349.40 349.40 0.8K
09:01 349.20 349.20 349.20 349.20 0.7K
09:02 349.00 349.00 349.00 349.00 6.6K
09:03 349.20 349.20 349.20 349.20 29.9K
09:04 349.40 349.40 349.40 349.40 4.2K
09:05 349.40 349.40 349.40 349.40 0.9K
09:08 349.40 349.40 349.40 349.40 0.0K
09:10 349.40 349.40 349.40 349.40 0.2K
09:11 349.60 349.60 349.60 349.60 2.2K
09:12 349.80 349.80 349.80 349.80 6.2K
09:16 350.20 350.20 350.00 350.00 0.6K
09:17 349.80 349.80 349.80 349.80 3.4K
09:18 350.20 350.20 350.20 350.20 1.4K
09:19 350.20 350.20 350.20 350.20 0.1K
09:21 350.00 350.00 350.00 350.00 0.0K
09:22 349.60 349.80 349.40 349.80 14.3K
09:23 349.80 350.00 349.80 350.00 4.8K
09:24 349.80 350.00 349.80 350.00 7.7K
09:25 350.00 350.10 349.60 350.10 603.8K
09:26 349.80 350.00 349.80 349.80 12.2K
09:27 350.00 350.00 349.80 349.80 4.1K
09:28 350.00 350.00 350.00 350.00 6.9K
09:29 349.40 349.40 349.40 349.40 8.1K
09:30 349.60 349.60 349.60 349.60 1.1K
09:31 349.50 349.50 349.40 349.40 2.8K
09:32 349.13 349.13 349.13 349.13 0.1K
09:36 349.00 349.00 349.00 349.00 0.0K
09:38 349.10 349.10 349.10 349.10 1.2K
09:40 349.02 349.02 349.02 349.02 0.4K
09:43 349.20 349.20 349.20 349.20 0.6K
09:45 349.20 349.20 349.20 349.20 5.4K
09:46 349.20 349.20 349.20 349.20 0.3K
09:47 349.40 349.40 349.00 349.20 1.1K
09:50 349.40 349.40 349.20 349.40 0.6K
09:54 349.40 349.60 349.40 349.60 3.9K
09:56 349.40 349.60 349.40 349.60 0.6K
09:57 349.40 349.40 349.40 349.40 0.1K
09:58 349.20 349.20 349.20 349.20 0.6K
09:59 349.40 349.40 348.40 348.40 3.7K
10:01 348.60 348.60 348.60 348.60 2.4K
10:02 348.80 348.80 348.40 348.40 0.5K
10:03 348.80 348.80 348.80 348.80 0.0K
10:05 348.50 348.50 348.50 348.50 52.8K
10:06 348.40 348.40 348.40 348.40 1.0K
10:09 348.50 348.50 348.50 348.50 0.2K
10:10 348.20 348.80 348.20 348.80 0.2K
10:12 348.62 348.62 348.62 348.62 4.4K
10:13 348.60 348.60 348.60 348.60 0.0K
10:15 348.60 348.60 348.40 348.40 212.9K
10:17 349.00 349.00 349.00 349.00 0.1K
10:18 349.00 349.00 349.00 349.00 0.0K
10:19 348.84 348.84 348.84 348.84 2.6K
10:21 348.80 348.80 348.40 348.40 10.6K
10:22 348.20 348.20 348.20 348.20 7.1K
10:24 348.11 348.11 348.11 348.11 0.5K
10:26 348.40 349.00 348.40 348.80 53.9K
10:27 349.00 349.10 349.00 349.00 39.7K
10:28 349.00 349.10 349.00 349.10 11.4K
10:29 349.00 349.00 349.00 349.00 6.6K
10:30 348.40 348.40 348.40 348.40 9.3K
10:31 348.20 348.20 348.20 348.20 0.0K
10:32 348.80 348.80 348.50 348.50 1.4K
10:33 348.40 348.40 348.40 348.40 1.2K
10:34 348.60 348.80 348.60 348.80 28.5K
10:35 348.80 349.00 348.80 349.00 6.9K
10:36 348.80 349.00 348.80 349.00 2.8K
10:37 349.00 349.00 348.80 349.00 7.9K
10:38 349.00 349.00 348.80 348.80 312.5K
10:39 348.80 348.90 348.80 348.90 14.2K
10:40 348.80 348.90 348.80 348.80 18.5K
10:41 348.80 349.00 348.80 349.00 50.7K
10:42 349.00 349.00 349.00 349.00 10.8K
10:43 349.20 349.20 349.20 349.20 3.0K
10:44 349.20 349.20 349.20 349.20 3.9K
10:45 349.00 349.40 349.00 349.40 1.4K
10:46 349.60 349.60 349.60 349.60 0.8K
10:47 349.60 349.80 349.40 349.80 271.0K
10:48 349.80 349.80 349.80 349.80 6.0K
10:49 349.90 349.90 349.90 349.90 7.5K
10:50 349.91 349.91 349.91 349.91 0.4K
10:53 350.00 350.00 350.00 350.00 12.4K
10:54 350.10 350.10 350.10 350.10 2.5K
10:55 350.00 350.20 349.80 349.80 4.5K
10:57 350.00 350.00 350.00 350.00 12.2K
10:58 350.10 350.10 350.10 350.10 2.9K
10:59 350.10 350.10 350.00 350.00 1.0K
11:01 350.20 350.20 350.20 350.20 3.1K
11:02 350.00 350.10 350.00 350.10 0.6K
11:04 350.40 350.40 350.36 350.36 2.1K
11:05 350.60 350.60 350.20 350.20 2.6K
11:07 350.40 350.40 350.40 350.40 0.9K
11:09 350.20 350.20 350.20 350.20 0.1K
11:10 350.20 350.20 350.20 350.20 1.9K
11:13 350.20 350.40 350.20 350.40 10.1K
11:14 350.80 350.80 350.80 350.80 0.8K
11:15 350.75 350.75 350.75 350.75 0.1K
11:16 350.60 350.60 350.60 350.60 1.9K
11:17 350.60 350.60 350.60 350.60 0.0K
11:18 350.40 350.40 350.40 350.40 0.0K
11:19 350.40 350.40 350.40 350.40 7.4K
11:20 350.20 350.60 350.20 350.60 0.1K
11:21 350.40 350.60 350.20 350.60 1.7K
11:22 350.40 350.40 350.40 350.40 1.2K
11:23 351.20 351.39 351.20 351.39 14.4K
11:24 351.30 351.30 351.30 351.30 8.5K
11:25 351.36 351.36 350.60 350.60 18.1K
11:26 350.82 350.82 350.70 350.70 10.6K
11:27 350.71 350.71 350.40 350.40 1.6K
11:31 350.60 350.60 350.60 350.60 0.0K
11:33 350.60 350.60 350.60 350.60 0.1K
11:39 350.80 350.80 350.80 350.80 0.0K
11:40 350.60 350.60 350.60 350.60 0.7K
11:44 350.60 350.60 350.56 350.56 5.8K
11:45 350.80 350.80 350.80 350.80 0.0K
11:47 350.70 350.70 350.60 350.60 0.8K
11:49 350.80 351.00 350.80 351.00 7.0K
11:52 351.20 351.20 351.20 351.20 0.4K
11:59 351.20 351.20 351.20 351.20 1.9K
12:00 350.80 350.80 350.80 350.80 4.6K
12:02 351.40 351.40 351.40 351.40 0.0K
12:03 351.20 351.20 350.80 350.80 2.3K
12:05 350.60 350.60 350.60 350.60 0.0K
12:06 350.40 350.60 350.40 350.40 4.8K
12:07 351.00 351.00 350.80 350.80 27.4K
12:08 351.20 351.20 351.20 351.20 0.0K
12:10 350.80 350.80 350.80 350.80 0.9K
12:11 351.20 351.40 351.20 351.40 4.6K
12:12 351.60 351.60 351.60 351.60 3.0K
12:13 351.50 351.59 351.50 351.59 3.0K
12:14 351.50 351.55 351.50 351.55 0.8K
12:16 351.50 351.50 351.40 351.40 3.9K
12:17 351.40 351.60 351.40 351.60 1.0K
12:22 351.20 351.20 351.20 351.20 13.1K
12:23 351.00 351.00 351.00 351.00 1.9K
12:25 351.00 351.00 351.00 351.00 50.0K
12:28 351.00 351.00 351.00 351.00 3.0K
12:30 351.00 351.00 351.00 351.00 0.0K
12:31 350.60 350.60 350.60 350.60 0.0K
12:32 350.80 350.80 350.60 350.60 2.3K
12:35 351.00 351.20 351.00 351.00 65.1K
12:37 351.20 351.20 351.20 351.20 0.0K
12:39 351.20 351.20 351.20 351.20 2.7K
12:41 351.20 351.20 351.20 351.20 2.3K
12:43 351.20 351.20 351.20 351.20 3.2K
12:44 351.20 351.20 351.00 351.00 304.4K
12:45 351.20 351.20 351.20 351.20 0.6K
12:46 351.00 351.00 350.60 350.60 37.5K
12:48 350.40 350.40 350.40 350.40 0.0K
12:49 350.40 350.60 350.40 350.60 0.0K
12:52 350.00 350.20 350.00 350.20 6.0K
12:54 350.40 350.40 350.40 350.40 1.2K
12:55 350.60 350.60 350.60 350.60 0.0K
12:56 350.60 350.80 350.60 350.60 88.4K
12:59 350.40 350.40 350.40 350.40 0.0K
13:00 350.40 350.40 350.40 350.40 0.5K
13:02 350.60 350.60 350.60 350.60 0.0K
13:05 350.20 350.20 350.00 350.00 6.6K
13:06 350.00 350.00 350.00 350.00 0.7K
13:08 350.20 350.20 350.20 350.20 4.3K
13:09 350.16 350.20 350.16 350.20 0.3K
13:10 350.20 350.20 350.20 350.20 0.2K
13:11 350.20 350.20 350.18 350.18 0.4K
13:12 350.20 350.20 350.20 350.20 0.6K
13:16 350.40 350.40 350.40 350.40 16.9K
13:18 350.60 350.60 350.60 350.60 0.0K
13:19 350.60 350.80 350.55 350.80 13.4K
13:20 351.00 351.00 350.80 350.80 0.0K
13:22 350.80 350.80 350.80 350.80 7.2K
13:24 351.00 351.00 351.00 351.00 2.3K
13:25 350.60 350.60 350.60 350.60 14.4K
13:28 350.80 350.80 350.80 350.80 0.0K
13:30 350.40 350.40 350.40 350.40 8.0K
13:32 350.60 350.60 350.60 350.60 0.0K
13:36 350.46 350.46 350.46 350.46 0.4K
13:40 350.80 350.80 350.80 350.80 12.0K
13:42 350.60 350.60 350.60 350.60 0.1K
13:43 350.78 350.78 350.60 350.60 4.1K
13:48 350.40 350.40 350.40 350.40 1.6K
13:52 350.20 350.20 350.20 350.20 0.0K
13:53 350.60 350.60 350.60 350.60 1.9K
13:59 350.60 350.60 350.60 350.60 6.8K
14:00 350.80 351.00 350.60 350.60 1.3K
14:01 351.00 351.00 351.00 351.00 0.0K
14:03 351.00 351.00 351.00 351.00 0.8K
14:05 350.80 350.80 350.80 350.80 6.2K
14:07 351.00 351.00 351.00 351.00 1.5K
14:08 351.00 351.20 351.00 351.20 1.4K
14:09 351.60 351.60 351.60 351.60 1.0K
14:11 351.51 351.51 351.51 351.51 0.3K
14:17 351.60 351.60 351.40 351.60 6.4K
14:18 351.20 351.20 351.20 351.20 0.1K
14:19 351.00 351.00 351.00 351.00 0.0K
14:23 351.34 351.34 351.20 351.20 2.3K
14:25 351.16 351.40 351.16 351.40 0.2K
14:26 351.40 351.40 351.40 351.40 0.0K
14:27 351.08 351.20 351.00 351.00 8.6K
14:28 351.00 351.13 351.00 351.13 2.2K
14:29 351.00 351.20 351.00 351.06 2.8K
14:30 351.20 351.60 351.20 351.20 4.9K
14:31 351.80 352.20 351.80 351.96 6.3K
14:32 352.20 352.20 352.16 352.16 2.5K
14:33 352.20 352.40 352.20 352.40 11.5K
14:34 352.20 352.20 352.20 352.20 0.1K
14:35 352.20 352.20 352.20 352.20 0.5K
14:36 352.16 352.40 352.16 352.40 0.7K
14:37 352.20 352.20 352.20 352.20 0.0K
14:38 352.20 352.40 352.20 352.40 1.2K
14:39 352.40 352.40 352.40 352.40 0.0K
14:40 352.40 352.40 352.40 352.40 1.6K
14:41 352.26 352.26 352.00 352.00 0.9K
14:42 352.40 352.40 352.40 352.40 0.0K
14:43 352.18 352.20 352.00 352.00 4.5K
14:44 351.66 351.66 351.66 351.66 0.8K
14:45 351.80 352.20 351.80 352.20 14.0K
14:46 352.26 352.26 351.80 352.00 8.5K
14:49 352.22 352.40 352.22 352.40 0.2K
14:51 352.26 352.26 352.26 352.26 2.0K
14:52 352.26 352.40 352.26 352.40 6.1K
14:53 352.60 352.60 352.60 352.60 0.0K
14:54 352.20 352.20 352.20 352.20 1.1K
14:55 352.60 352.80 352.40 352.80 26.4K
14:56 352.80 352.80 352.40 352.80 33.1K
14:57 353.00 353.00 352.82 352.82 0.3K
14:58 353.00 353.40 353.00 353.40 34.3K
14:59 353.40 353.40 352.60 353.00 414.4K
15:00 352.60 352.80 352.60 352.80 19.3K
15:02 352.40 352.40 352.40 352.40 7.4K
15:03 352.20 352.40 352.20 352.40 1.9K
15:04 352.40 352.60 352.40 352.60 5.9K
15:05 352.40 352.40 352.40 352.40 0.5K
15:06 352.20 352.20 352.20 352.20 1.2K
15:08 352.00 352.00 351.60 351.60 5.7K
15:09 351.80 351.80 351.80 351.80 0.5K
15:10 352.20 352.20 352.00 352.00 16.1K
15:12 351.80 351.80 351.80 351.80 0.0K
15:13 351.86 351.86 351.76 351.76 0.0K
15:14 352.00 352.00 352.00 352.00 10.0K
15:16 352.20 352.20 352.20 352.20 1.0K
15:18 351.80 352.00 351.80 352.00 2.1K
15:20 351.80 352.20 351.80 351.80 10.0K
15:21 351.80 351.80 351.80 351.80 1.0K
15:23 352.00 352.00 351.80 351.80 1.5K
15:26 352.00 352.00 352.00 352.00 0.0K
15:28 351.80 352.00 351.80 352.00 0.8K
15:30 351.80 351.80 351.60 351.65 14.7K
15:32 351.40 351.80 351.40 351.80 2.3K
15:33 351.80 352.07 351.80 352.07 6.9K
15:34 351.60 351.60 351.60 351.60 6.3K
15:35 351.20 351.20 351.00 351.04 12.0K
15:36 351.26 351.26 351.20 351.20 16.1K
15:37 351.40 351.40 351.40 351.40 0.0K
15:39 351.40 351.60 351.40 351.60 1.0K
15:40 351.60 352.00 351.60 352.00 4.2K
15:41 352.00 352.20 351.80 351.80 64.1K
15:42 351.80 352.00 351.80 352.00 0.3K
15:43 351.80 352.20 351.80 352.20 0.0K
15:44 352.20 352.20 352.20 352.20 0.0K
15:45 352.40 352.60 352.40 352.60 1.9K
15:46 352.36 352.36 352.36 352.36 4.0K
15:47 352.60 352.60 352.60 352.60 0.4K
15:48 352.80 352.80 352.40 352.60 7.8K
15:49 352.80 353.00 352.80 352.80 38.2K
15:51 352.80 352.80 352.80 352.80 3.2K
15:52 353.00 353.00 353.00 353.00 12.7K
15:53 353.16 353.16 353.16 353.16 1.8K
15:54 353.16 353.20 353.00 353.20 352.2K
15:55 353.14 353.14 352.20 352.20 140.1K
15:56 352.16 352.40 352.00 352.40 11.5K
15:57 352.60 352.60 352.60 352.60 0.0K
15:59 352.20 352.20 352.16 352.16 1.3K
16:00 352.00 352.20 351.20 351.20 62.7K
16:02 351.80 352.00 351.68 351.80 12.3K
16:04 352.00 352.00 351.60 351.60 5.4K
16:05 351.80 351.80 351.60 351.60 2.5K
16:06 351.56 351.56 351.56 351.56 0.9K
16:07 351.80 351.80 351.60 351.60 1.3K
16:08 351.80 352.00 351.60 351.60 7.2K
16:10 351.80 351.80 351.20 351.20 14.8K
16:11 351.00 351.00 351.00 351.00 1.5K
16:12 350.80 350.80 350.80 350.80 0.4K
16:13 351.00 351.00 350.80 351.00 2.8K
16:14 350.80 351.00 350.60 350.60 4.5K
16:17 350.57 350.80 350.57 350.80 0.4K
16:18 350.40 350.40 350.40 350.40 1.4K
16:19 350.40 350.40 350.40 350.40 5.2K
16:21 350.20 350.20 350.20 350.20 0.6K
16:23 350.20 350.60 350.20 350.40 2.7K
16:24 350.40 350.40 350.40 350.40 1.4K
16:25 350.60 350.60 350.20 350.20 0.4K
16:27 350.20 350.20 350.20 350.20 0.0K
16:28 350.20 350.20 350.20 350.20 5.3K
16:29 350.00 350.00 350.00 350.00 4.2K
16:35 350.00 350.00 350.00 350.00 4,612.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available