British Land Company PLC (BLND.L) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 417.20 | 419.60 | 407.20 | 413.00 | -1.53% | 3,351,195 |
| 2026-09-01 | 430.20 | 430.20 | 416.00 | 419.40 | -1.60% | 7,415,387 |
| 2026-08-28 | 428.40 | 431.85 | 423.80 | 426.20 | -0.33% | 2,692,428 |
| 2026-08-27 | 431.00 | 432.20 | 424.40 | 427.60 | -0.93% | 2,238,580 |
| 2026-08-26 | 434.60 | 436.60 | 431.00 | 431.60 | -0.14% | 1,623,925 |
| 2026-08-25 | 434.80 | 436.60 | 428.40 | 432.20 | +0.79% | 2,495,708 |
| 2026-08-24 | 430.60 | 432.80 | 425.00 | 428.80 | +0.00% | 1,491,687 |
| 2026-08-21 | 423.00 | 431.60 | 423.00 | 428.80 | +0.94% | 1,305,924 |
| 2026-08-20 | 423.00 | 425.84 | 420.80 | 424.80 | +0.43% | 18,750,239 |
| 2026-08-19 | 425.60 | 425.60 | 417.96 | 423.00 | -0.52% | 4,190,739 |
| 2026-08-18 | 427.20 | 429.00 | 424.44 | 425.20 | -1.39% | 1,575,819 |
| 2026-08-17 | 438.20 | 439.40 | 429.00 | 431.20 | -1.46% | 1,662,532 |
| 2026-08-14 | 437.20 | 447.20 | 435.80 | 437.60 | +0.09% | 1,566,154 |
| 2026-08-13 | 439.00 | 444.80 | 436.20 | 437.20 | +0.32% | 1,151,834 |
| 2026-08-12 | 435.60 | 440.80 | 433.80 | 435.80 | +0.05% | 1,078,166 |
| 2026-08-11 | 440.20 | 440.20 | 434.60 | 435.60 | -0.68% | 2,082,563 |
| 2026-08-10 | 441.80 | 444.60 | 437.80 | 438.60 | -1.04% | 1,249,712 |
| 2026-08-07 | 442.80 | 445.40 | 435.00 | 443.20 | +0.32% | 4,243,605 |
| 2026-08-06 | 447.80 | 450.40 | 441.80 | 441.80 | -1.38% | 1,783,329 |
| 2026-08-05 | 450.00 | 451.60 | 446.00 | 448.00 | -0.04% | 2,417,555 |
| 2026-08-04 | 446.00 | 450.60 | 439.20 | 448.20 | +0.76% | 2,563,038 |
| 2026-08-03 | 446.00 | 447.20 | 441.60 | 444.80 | +0.63% | 2,610,441 |
| 2026-07-31 | 446.00 | 446.40 | 439.40 | 442.00 | -0.41% | 2,456,112 |
| 2026-07-30 | 435.80 | 445.00 | 435.00 | 443.80 | +0.91% | 2,550,276 |
| 2026-07-29 | 445.00 | 445.20 | 436.60 | 439.80 | -0.77% | 3,910,479 |
| 2026-07-28 | 444.00 | 444.60 | 439.80 | 443.20 | +0.50% | 11,772,863 |
| 2026-07-27 | 444.40 | 445.60 | 440.20 | 441.00 | +0.50% | 13,756,859 |
| 2026-07-24 | 431.40 | 439.80 | 429.40 | 438.80 | +2.14% | 2,648,889 |
| 2026-07-23 | 436.20 | 445.40 | 429.60 | 429.60 | -1.87% | 5,324,980 |
| 2026-07-22 | 435.60 | 443.20 | 429.40 | 437.80 | +0.41% | 15,915,487 |
| 2026-07-21 | 433.80 | 439.80 | 431.42 | 436.00 | +0.00% | 2,457,297 |
| 2026-07-20 | 436.00 | 442.20 | 435.00 | 436.00 | -0.91% | 2,527,696 |
| 2026-07-17 | 436.00 | 443.80 | 434.76 | 440.00 | +0.96% | 4,832,644 |
| 2026-07-16 | 421.40 | 435.80 | 418.80 | 435.80 | +2.59% | 3,147,268 |
| 2026-07-15 | 419.00 | 426.00 | 417.20 | 424.80 | +0.71% | 3,829,024 |
| 2026-07-14 | 422.00 | 423.20 | 414.40 | 421.80 | -0.14% | 2,942,314 |
| 2026-07-13 | 422.60 | 427.40 | 420.20 | 422.40 | -0.33% | 1,630,809 |
| 2026-07-10 | 423.40 | 426.80 | 420.60 | 423.80 | +1.10% | 2,146,861 |
| 2026-07-09 | 416.00 | 420.60 | 413.80 | 419.20 | +1.11% | 1,550,306 |
| 2026-07-08 | 422.60 | 424.00 | 411.40 | 414.60 | -2.49% | 2,592,409 |
| 2026-07-07 | 415.80 | 427.00 | 415.00 | 425.20 | +2.56% | 2,647,464 |
| 2026-07-06 | 417.20 | 419.00 | 411.60 | 414.60 | -0.62% | 1,273,837 |
| 2026-07-03 | 418.60 | 419.20 | 415.18 | 417.20 | -0.19% | 997,280 |
| 2026-07-02 | 412.20 | 419.00 | 406.69 | 418.00 | +1.41% | 2,209,095 |
| 2026-07-01 | 416.00 | 416.00 | 406.91 | 412.20 | -0.34% | 2,365,748 |
| 2026-06-30 | 416.60 | 418.60 | 412.40 | 413.60 | -0.34% | 2,241,077 |
| 2026-06-29 | 419.40 | 419.40 | 413.20 | 415.00 | -1.00% | 1,739,074 |
| 2026-06-26 | 421.00 | 424.00 | 415.00 | 419.20 | +0.38% | 3,041,226 |
| 2026-06-25 | 418.60 | 427.00 | 417.60 | 417.60 | -0.10% | 15,085,319 |
| 2026-06-24 | 404.40 | 422.40 | 403.40 | 418.00 | +4.08% | 3,759,220 |
| 2026-06-23 | 397.20 | 401.62 | 397.20 | 401.60 | -0.20% | 2,787,967 |
| 2026-06-22 | 401.20 | 405.00 | 394.60 | 402.40 | +0.45% | 7,581,882 |
| 2026-06-19 | 400.20 | 402.80 | 398.40 | 400.60 | -0.20% | 10,451,489 |
| 2026-06-18 | 402.20 | 403.00 | 396.20 | 401.40 | -2.57% | 2,853,524 |
| 2026-06-17 | 421.80 | 424.80 | 412.00 | 412.00 | -2.04% | 6,613,488 |
| 2026-06-16 | 417.80 | 422.40 | 416.80 | 420.60 | +0.24% | 2,703,776 |
| 2026-06-15 | 425.00 | 429.20 | 416.60 | 419.60 | +0.38% | 4,286,752 |
| 2026-06-12 | 414.00 | 420.91 | 410.80 | 418.00 | +2.00% | 12,527,890 |
| 2026-06-11 | 410.60 | 414.08 | 405.20 | 409.80 | -0.53% | 16,633,007 |
| 2026-06-10 | 405.80 | 415.40 | 404.60 | 412.00 | +2.08% | 9,388,216 |
| 2026-06-09 | 397.60 | 405.00 | 395.40 | 403.60 | +1.51% | 7,250,142 |
| 2026-06-08 | 397.40 | 400.60 | 394.80 | 397.60 | -0.35% | 8,516,669 |
| 2026-06-05 | 405.00 | 406.40 | 397.40 | 399.00 | +0.05% | 11,720,865 |
| 2026-06-04 | 395.00 | 400.60 | 391.80 | 398.80 | +1.17% | 3,800,607 |
| 2026-06-03 | 399.60 | 402.80 | 389.40 | 394.20 | -0.81% | 3,293,942 |
| 2026-06-02 | 389.80 | 406.00 | 389.80 | 397.40 | +0.61% | 3,596,198 |
| 2026-06-01 | 402.80 | 405.00 | 393.60 | 395.00 | -2.52% | 2,599,609 |
| 2026-05-29 | 408.60 | 409.20 | 404.40 | 405.20 | +0.30% | 3,410,384 |
| 2026-05-28 | 407.00 | 407.80 | 402.80 | 404.00 | -0.59% | 3,186,615 |
| 2026-05-27 | 406.60 | 410.22 | 404.40 | 406.40 | +0.69% | 6,105,765 |
| 2026-05-26 | 402.20 | 409.00 | 399.26 | 403.60 | +1.87% | 5,098,994 |
| 2026-05-22 | 394.80 | 397.80 | 386.98 | 396.20 | +2.01% | 3,313,783 |
| 2026-05-21 | 387.00 | 392.60 | 382.60 | 388.40 | +0.31% | 2,980,051 |
| 2026-05-20 | 371.20 | 392.60 | 370.00 | 387.20 | +2.38% | 4,962,186 |
| 2026-05-19 | 376.00 | 380.80 | 374.00 | 378.20 | +0.96% | 1,570,468 |
| 2026-05-18 | 366.00 | 376.20 | 364.80 | 374.60 | +1.52% | 2,395,978 |
| 2026-05-15 | 374.00 | 374.00 | 363.55 | 369.00 | -2.38% | 6,913,127 |
| 2026-05-14 | 376.20 | 379.80 | 374.00 | 378.00 | +0.96% | 2,124,811 |
| 2026-05-13 | 369.40 | 374.40 | 363.80 | 374.40 | +1.63% | 3,695,530 |
| 2026-05-12 | 374.00 | 380.10 | 365.60 | 368.40 | -2.95% | 6,785,891 |
| 2026-05-11 | 395.20 | 395.80 | 377.80 | 379.60 | -3.14% | 6,090,568 |
| 2026-05-08 | 381.40 | 392.96 | 380.20 | 391.90 | +1.69% | 2,926,971 |
| 2026-05-07 | 395.60 | 395.60 | 385.10 | 385.40 | -2.13% | 4,462,042 |
| 2026-05-06 | 382.90 | 397.40 | 380.80 | 393.80 | +4.10% | 2,368,915 |
| 2026-05-05 | 377.80 | 383.68 | 373.30 | 378.30 | -1.84% | 2,276,352 |
| 2026-05-01 | 390.70 | 395.50 | 381.00 | 385.40 | -0.39% | 1,132,905 |
| 2026-04-30 | 378.70 | 387.80 | 377.90 | 386.90 | +1.52% | 3,498,345 |
| 2026-04-29 | 387.00 | 388.70 | 380.00 | 381.10 | -1.47% | 3,004,981 |
| 2026-04-28 | 395.80 | 395.80 | 379.70 | 386.80 | -0.72% | 2,661,366 |
| 2026-04-27 | 390.50 | 392.80 | 389.20 | 389.60 | -0.43% | 2,126,183 |
| 2026-04-24 | 390.30 | 396.60 | 386.10 | 391.30 | -0.74% | 6,112,863 |
| 2026-04-23 | 393.50 | 397.00 | 390.60 | 394.20 | -0.81% | 3,596,613 |
| 2026-04-22 | 405.00 | 405.30 | 396.40 | 397.40 | -0.53% | 3,896,049 |
| 2026-04-21 | 405.70 | 410.40 | 397.50 | 399.50 | +0.93% | 4,085,573 |
| 2026-04-20 | 399.10 | 402.70 | 395.30 | 395.80 | -2.15% | 15,059,139 |
| 2026-04-17 | 397.70 | 409.10 | 392.90 | 404.50 | +2.61% | 4,536,046 |
| 2026-04-16 | 393.60 | 402.40 | 392.20 | 394.20 | +0.64% | 3,051,065 |
| 2026-04-15 | 389.00 | 393.00 | 387.20 | 391.70 | +0.98% | 3,189,549 |
| 2026-04-14 | 378.00 | 387.90 | 375.40 | 387.90 | +2.89% | 16,221,059 |
| 2026-04-13 | 376.10 | 378.40 | 373.90 | 377.00 | -0.89% | 10,260,494 |
| 2026-04-10 | 379.60 | 382.00 | 377.40 | 380.40 | +0.05% | 2,708,694 |
| 2026-04-09 | 379.70 | 380.80 | 375.30 | 380.20 | -0.26% | 7,424,967 |
| 2026-04-08 | 394.30 | 394.40 | 381.20 | 381.20 | +5.54% | 5,306,947 |
| 2026-04-07 | 366.20 | 369.40 | 360.70 | 361.20 | -1.10% | 2,418,666 |
| 2026-04-02 | 358.20 | 368.60 | 355.06 | 365.20 | +0.05% | 4,740,911 |
| 2026-04-01 | 364.00 | 368.60 | 359.60 | 365.00 | +2.70% | 10,296,879 |
| 2026-03-31 | 355.40 | 362.00 | 355.40 | 355.40 | -0.34% | 3,344,420 |
| 2026-03-30 | 342.80 | 356.60 | 342.60 | 356.60 | +3.90% | 3,808,830 |
| 2026-03-27 | 356.00 | 356.60 | 341.70 | 343.20 | -3.32% | 4,151,097 |
| 2026-03-26 | 350.80 | 358.00 | 349.80 | 355.00 | -0.34% | 2,857,389 |
| 2026-03-25 | 350.60 | 357.20 | 350.60 | 356.20 | +2.30% | 4,718,989 |
| 2026-03-24 | 352.00 | 354.40 | 346.50 | 348.20 | -0.23% | 2,897,638 |
| 2026-03-23 | 344.20 | 359.20 | 335.40 | 349.00 | -1.08% | 6,010,404 |
| 2026-03-20 | 360.80 | 364.80 | 350.81 | 352.80 | -1.51% | 8,546,484 |
| 2026-03-19 | 367.20 | 369.00 | 358.20 | 358.20 | -4.38% | 3,662,217 |
| 2026-03-18 | 380.00 | 384.00 | 372.13 | 374.60 | -0.53% | 2,356,139 |
| 2026-03-17 | 372.40 | 381.00 | 371.20 | 376.60 | +1.13% | 1,924,579 |
| 2026-03-16 | 366.60 | 377.40 | 365.40 | 372.40 | +1.86% | 3,573,881 |
| 2026-03-13 | 370.00 | 374.60 | 364.20 | 365.60 | -1.46% | 2,767,013 |
| 2026-03-12 | 362.80 | 371.00 | 362.80 | 371.00 | +1.03% | 2,521,671 |
| 2026-03-11 | 369.80 | 372.02 | 365.60 | 367.20 | -1.24% | 7,895,514 |
| 2026-03-10 | 376.00 | 378.20 | 371.60 | 371.80 | +1.75% | 6,011,982 |
| 2026-03-09 | 371.00 | 375.36 | 356.80 | 365.40 | -3.94% | 5,416,251 |
| 2026-03-06 | 386.00 | 391.20 | 378.24 | 380.40 | -1.40% | 3,162,896 |
| 2026-03-05 | 387.00 | 393.00 | 385.00 | 385.80 | -0.82% | 13,014,494 |
| 2026-03-04 | 380.00 | 390.00 | 377.60 | 389.00 | +1.73% | 5,397,923 |
| 2026-03-03 | 395.60 | 396.60 | 379.30 | 382.40 | -4.69% | 4,266,640 |
| 2026-03-02 | 402.60 | 402.80 | 394.80 | 401.20 | -2.10% | 3,697,268 |
| 2026-02-27 | 410.00 | 414.40 | 407.60 | 409.80 | +0.15% | 6,959,789 |
| 2026-02-26 | 414.60 | 416.40 | 406.20 | 409.20 | -0.82% | 3,358,299 |
| 2026-02-25 | 410.00 | 415.20 | 406.20 | 412.60 | +1.03% | 1,534,982 |
| 2026-02-24 | 417.00 | 419.60 | 407.40 | 408.40 | -2.06% | 3,892,505 |
| 2026-02-23 | 418.60 | 424.20 | 417.00 | 417.00 | -0.48% | 2,028,421 |
| 2026-02-20 | 409.80 | 421.80 | 409.80 | 419.00 | +1.45% | 3,516,885 |
| 2026-02-19 | 414.40 | 415.20 | 410.40 | 413.00 | +0.00% | 2,138,168 |
| 2026-02-18 | 415.60 | 418.60 | 412.20 | 413.00 | -0.53% | 1,839,543 |
| 2026-02-17 | 406.20 | 415.20 | 405.60 | 415.20 | +2.52% | 5,150,319 |
| 2026-02-16 | 405.60 | 411.20 | 401.80 | 405.00 | +0.30% | 2,651,681 |
| 2026-02-13 | 400.40 | 405.80 | 394.60 | 403.80 | -0.54% | 5,016,497 |
| 2026-02-12 | 416.60 | 417.00 | 397.20 | 406.00 | -2.64% | 6,423,786 |
| 2026-02-11 | 411.80 | 419.60 | 406.40 | 417.00 | +1.56% | 3,870,977 |
| 2026-02-10 | 407.20 | 412.00 | 403.60 | 410.60 | +1.23% | 3,912,689 |
| 2026-02-09 | 412.40 | 414.60 | 394.80 | 405.60 | -0.93% | 5,632,682 |
| 2026-02-06 | 416.40 | 417.80 | 409.40 | 409.40 | -1.96% | 2,176,005 |
| 2026-02-05 | 425.80 | 426.34 | 411.20 | 417.60 | -1.60% | 6,407,200 |
| 2026-02-04 | 420.00 | 432.00 | 418.80 | 424.40 | +1.53% | 6,564,548 |
| 2026-02-03 | 415.20 | 419.80 | 412.40 | 418.00 | +0.87% | 3,201,831 |
| 2026-02-02 | 415.40 | 419.40 | 414.20 | 414.40 | -0.10% | 4,215,175 |
| 2026-01-30 | 416.60 | 416.80 | 411.80 | 414.80 | -0.14% | 5,532,591 |
| 2026-01-29 | 414.80 | 419.20 | 409.20 | 415.40 | -0.05% | 4,934,275 |
| 2026-01-28 | 410.20 | 418.00 | 405.40 | 415.60 | +1.37% | 8,223,302 |
| 2026-01-27 | 413.00 | 413.40 | 406.80 | 410.00 | -0.39% | 3,325,455 |
| 2026-01-26 | 402.00 | 411.80 | 402.00 | 411.60 | +0.44% | 3,045,002 |
| 2026-01-23 | 409.40 | 412.00 | 405.60 | 409.80 | -0.24% | 2,375,505 |
| 2026-01-22 | 409.00 | 417.20 | 404.40 | 410.80 | +1.58% | 4,312,207 |
| 2026-01-21 | 404.40 | 411.20 | 402.20 | 404.40 | -0.25% | 4,434,632 |
| 2026-01-20 | 410.60 | 412.20 | 402.00 | 405.40 | -1.70% | 1,958,182 |
| 2026-01-19 | 405.60 | 412.40 | 404.00 | 412.40 | +0.54% | 2,457,888 |
| 2026-01-16 | 402.00 | 413.60 | 402.00 | 410.20 | +1.48% | 6,189,228 |
| 2026-01-15 | 396.40 | 407.80 | 396.00 | 404.20 | +1.15% | 4,024,559 |
| 2026-01-14 | 399.40 | 400.64 | 392.60 | 399.60 | +0.55% | 3,885,130 |
| 2026-01-13 | 397.20 | 404.40 | 397.20 | 397.40 | +0.10% | 17,361,650 |
| 2026-01-12 | 403.60 | 406.95 | 396.00 | 397.00 | -3.83% | 7,669,183 |
| 2026-01-09 | 415.20 | 415.60 | 411.20 | 412.80 | -0.63% | 1,830,335 |
| 2026-01-08 | 417.60 | 418.00 | 410.00 | 415.40 | -0.10% | 2,855,022 |
| 2026-01-07 | 405.60 | 418.40 | 404.80 | 415.80 | +2.67% | 2,948,994 |
| 2026-01-06 | 403.00 | 420.12 | 403.00 | 405.00 | +0.00% | 2,741,360 |
| 2026-01-05 | 400.60 | 406.60 | 394.42 | 405.00 | +1.91% | 2,718,964 |
| 2026-01-02 | 402.40 | 403.80 | 396.00 | 397.40 | -1.58% | 1,616,947 |
| 2025-12-31 | 404.00 | 404.00 | 400.00 | 403.80 | +0.60% | 1,702,980 |
| 2025-12-30 | 401.00 | 402.40 | 396.60 | 401.40 | +0.65% | 1,237,423 |
| 2025-12-29 | 391.80 | 400.60 | 390.80 | 398.80 | +1.68% | 2,814,432 |
| 2025-12-24 | 389.00 | 392.60 | 389.00 | 392.20 | +0.31% | 449,869 |
| 2025-12-23 | 392.80 | 394.20 | 389.80 | 391.00 | +0.05% | 2,751,495 |
| 2025-12-22 | 385.00 | 390.80 | 382.60 | 390.80 | +0.83% | 2,731,637 |
| 2025-12-19 | 386.00 | 387.60 | 383.00 | 387.60 | +0.10% | 29,374,569 |
| 2025-12-18 | 385.60 | 391.00 | 384.20 | 387.20 | +0.47% | 5,056,033 |
| 2025-12-17 | 388.00 | 397.92 | 383.60 | 385.40 | +0.89% | 4,821,888 |
| 2025-12-16 | 383.80 | 385.40 | 380.60 | 382.00 | +0.05% | 3,317,478 |
| 2025-12-15 | 381.00 | 385.00 | 380.60 | 381.80 | +0.00% | 1,988,471 |
| 2025-12-12 | 383.40 | 386.60 | 377.00 | 381.80 | -0.42% | 2,591,993 |
| 2025-12-11 | 380.40 | 383.40 | 377.40 | 383.40 | +0.58% | 2,814,006 |
| 2025-12-10 | 387.40 | 389.60 | 379.40 | 381.20 | -2.06% | 8,388,012 |
| 2025-12-09 | 388.80 | 392.80 | 387.40 | 389.20 | +0.46% | 3,100,473 |
| 2025-12-08 | 400.00 | 403.44 | 387.40 | 387.40 | -3.30% | 5,135,308 |
| 2025-12-05 | 410.20 | 412.20 | 400.60 | 400.60 | -2.53% | 21,510,055 |
| 2025-12-04 | 409.00 | 419.64 | 402.02 | 411.00 | -2.24% | 15,278,748 |
| 2025-12-03 | 412.60 | 423.00 | 410.00 | 420.40 | +1.94% | 16,670,114 |
| 2025-12-02 | 409.40 | 418.40 | 403.00 | 412.40 | +1.33% | 15,181,412 |
| 2025-12-01 | 407.40 | 409.60 | 401.40 | 407.00 | +0.05% | 5,491,637 |
| 2025-11-28 | 407.20 | 409.20 | 405.20 | 406.80 | -0.05% | 2,825,015 |
| 2025-11-27 | 397.80 | 413.40 | 396.60 | 407.00 | +2.67% | 8,621,552 |
| 2025-11-26 | 383.00 | 396.60 | 377.80 | 396.40 | +3.72% | 9,548,351 |
| 2025-11-25 | 374.20 | 383.20 | 373.60 | 382.20 | +1.92% | 5,034,209 |
| 2025-11-24 | 377.00 | 381.24 | 370.60 | 375.00 | +0.05% | 5,118,046 |
| 2025-11-21 | 371.80 | 377.42 | 370.00 | 374.80 | +0.48% | 2,614,876 |
| 2025-11-20 | 376.80 | 379.40 | 372.20 | 373.00 | -0.75% | 2,050,164 |
| 2025-11-19 | 380.20 | 384.20 | 368.60 | 375.80 | -0.74% | 4,604,466 |
| 2025-11-18 | 378.80 | 378.80 | 373.40 | 378.60 | -0.37% | 13,989,426 |
| 2025-11-17 | 386.80 | 387.80 | 379.40 | 380.00 | -1.50% | 1,622,520 |
| 2025-11-14 | 392.20 | 393.00 | 382.80 | 385.80 | -3.07% | 18,357,847 |
| 2025-11-13 | 397.40 | 401.80 | 396.60 | 398.00 | +0.05% | 1,676,278 |
| 2025-11-12 | 401.80 | 402.00 | 397.80 | 397.80 | -0.80% | 2,299,625 |
| 2025-11-11 | 400.40 | 403.40 | 398.80 | 401.00 | +0.50% | 4,645,264 |
| 2025-11-10 | 399.80 | 402.00 | 396.22 | 399.00 | -0.15% | 5,430,269 |
| 2025-11-07 | 399.60 | 400.40 | 394.20 | 399.60 | +1.52% | 3,813,133 |
| 2025-11-06 | 391.40 | 398.80 | 389.60 | 393.60 | +0.97% | 8,082,873 |
| 2025-11-05 | 385.40 | 393.40 | 383.80 | 389.80 | +0.72% | 6,153,205 |
| 2025-11-04 | 375.00 | 387.60 | 373.80 | 387.00 | +2.60% | 3,812,151 |
| 2025-11-03 | 379.60 | 380.20 | 374.60 | 377.20 | -0.63% | 1,126,989 |
| 2025-10-31 | 381.40 | 383.80 | 377.80 | 379.60 | -0.84% | 3,351,723 |
| 2025-10-30 | 382.80 | 385.40 | 379.80 | 382.80 | -0.67% | 3,877,732 |
| 2025-10-29 | 385.00 | 387.40 | 382.20 | 385.40 | +0.16% | 3,477,562 |
| 2025-10-28 | 388.00 | 388.95 | 380.00 | 384.80 | -1.23% | 2,551,718 |
| 2025-10-27 | 390.20 | 390.20 | 384.60 | 389.60 | +0.62% | 3,404,935 |
| 2025-10-24 | 388.60 | 389.40 | 382.40 | 387.20 | +0.00% | 2,625,481 |
| 2025-10-23 | 390.20 | 391.20 | 383.40 | 387.20 | -0.62% | 2,390,144 |
| 2025-10-22 | 380.40 | 390.20 | 379.60 | 389.60 | +3.34% | 4,786,961 |
| 2025-10-21 | 373.00 | 377.20 | 372.80 | 377.00 | +1.18% | 1,107,529 |
| 2025-10-20 | 374.20 | 374.20 | 369.60 | 372.60 | +0.11% | 1,641,316 |
| 2025-10-17 | 374.60 | 374.80 | 367.60 | 372.20 | -0.53% | 1,790,578 |
| 2025-10-16 | 375.40 | 375.80 | 368.00 | 374.20 | +0.75% | 6,519,483 |
| 2025-10-15 | 367.40 | 384.00 | 364.60 | 371.40 | +2.43% | 9,757,394 |
| 2025-10-14 | 360.00 | 366.60 | 358.60 | 362.60 | +0.89% | 3,858,135 |
| 2025-10-13 | 347.60 | 359.43 | 347.20 | 359.40 | +3.51% | 4,300,900 |
| 2025-10-10 | 351.80 | 354.40 | 347.20 | 347.20 | -0.97% | 2,648,046 |
| 2025-10-09 | 347.20 | 351.60 | 346.22 | 350.60 | +0.75% | 1,470,095 |
| 2025-10-08 | 352.00 | 352.20 | 345.00 | 348.00 | -0.80% | 2,535,476 |
| 2025-10-07 | 353.40 | 353.41 | 349.80 | 350.80 | -0.90% | 1,695,875 |
| 2025-10-06 | 356.40 | 356.80 | 352.40 | 354.00 | -0.95% | 1,892,982 |
| 2025-10-03 | 351.00 | 357.40 | 350.20 | 357.40 | +1.88% | 1,777,958 |
| 2025-10-02 | 355.60 | 355.60 | 349.76 | 350.80 | -0.96% | 2,678,766 |
| 2025-10-01 | 348.80 | 354.40 | 346.00 | 354.20 | +1.72% | 3,391,785 |
| 2025-09-30 | 347.00 | 348.80 | 343.40 | 348.20 | +0.17% | 2,448,618 |
| 2025-09-29 | 348.80 | 349.80 | 344.40 | 347.60 | +0.06% | 2,640,059 |
| 2025-09-26 | 345.60 | 350.60 | 345.60 | 347.40 | +0.35% | 2,497,950 |
| 2025-09-25 | 345.80 | 350.80 | 345.40 | 346.20 | -1.09% | 5,627,469 |
| 2025-09-24 | 347.20 | 353.68 | 346.00 | 350.00 | +0.57% | 9,053,357 |
| 2025-09-23 | 340.40 | 351.80 | 339.80 | 348.00 | +2.05% | 10,974,525 |
| 2025-09-22 | 341.00 | 343.80 | 336.20 | 341.00 | -0.06% | 2,317,293 |
| 2025-09-19 | 340.00 | 345.40 | 338.00 | 341.20 | +0.06% | 8,747,138 |
| 2025-09-18 | 333.00 | 344.00 | 331.80 | 341.00 | +1.79% | 9,693,820 |
| 2025-09-17 | 335.00 | 336.60 | 333.60 | 335.00 | +0.48% | 2,690,838 |
| 2025-09-16 | 338.60 | 345.20 | 333.40 | 333.40 | -1.54% | 2,424,978 |
| 2025-09-15 | 333.60 | 338.80 | 331.80 | 338.60 | +1.62% | 3,524,491 |
| 2025-09-12 | 335.40 | 337.60 | 331.56 | 333.20 | -0.77% | 4,561,049 |
| 2025-09-11 | 336.20 | 337.60 | 332.60 | 335.80 | +0.06% | 3,532,220 |
| 2025-09-10 | 340.00 | 341.80 | 332.80 | 335.60 | -1.29% | 8,532,367 |
| 2025-09-09 | 338.40 | 342.40 | 336.00 | 340.00 | +0.53% | 2,372,286 |
| 2025-09-08 | 336.80 | 341.00 | 335.83 | 338.20 | +0.48% | 2,621,249 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+7.85%). Peor mes: Mar (-3.74%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de British Land Company PLC (BLND.L)?
413.00 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BLND.L?
Máximo de 451.60 y mínimo de 318.60 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de British Land Company PLC?
Históricamente, el mes más fuerte de BLND.L ha sido Nov (media +7.85%) y el más débil Mar (media -3.74%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 422 velas diarias del data lake de Closelook.