British Land Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 414.80 | 421.60 | 409.60 | 418.80 | 418.32 | 2,205,844 |
| 2024-08-30 | 400.60 | 413.80 | 399.00 | 411.20 | 410.73 | 5,456,070 |
| 2024-08-29 | 412.20 | 412.20 | 400.20 | 400.20 | 399.74 | 10,016,189 |
| 2024-08-28 | 410.80 | 417.60 | 402.60 | 407.40 | 406.94 | 1,547,059 |
| 2024-08-27 | 406.60 | 415.60 | 402.40 | 410.00 | 409.53 | 1,971,095 |
| 2024-08-23 | 405.40 | 417.40 | 405.00 | 410.20 | 409.73 | 2,848,796 |
| 2024-08-22 | 405.80 | 408.80 | 400.20 | 405.40 | 404.94 | 3,197,444 |
| 2024-08-21 | 401.80 | 410.40 | 400.20 | 404.80 | 404.34 | 2,734,186 |
| 2024-08-20 | 404.80 | 406.60 | 399.00 | 402.00 | 401.54 | 2,970,506 |
| 2024-08-19 | 399.20 | 404.80 | 393.40 | 401.60 | 401.14 | 9,299,350 |
| 2024-08-16 | 403.60 | 417.40 | 397.40 | 399.80 | 399.34 | 3,645,204 |
| 2024-08-15 | 400.60 | 402.60 | 395.20 | 402.40 | 401.94 | 3,228,597 |
| 2024-08-14 | 393.60 | 402.00 | 389.80 | 400.20 | 399.74 | 14,393,762 |
| 2024-08-13 | 395.00 | 402.20 | 389.00 | 397.60 | 397.15 | 4,299,953 |
| 2024-08-12 | 396.60 | 402.00 | 388.60 | 395.00 | 394.55 | 12,114,219 |
| 2024-08-09 | 396.00 | 402.40 | 392.40 | 396.60 | 396.15 | 10,129,463 |
| 2024-08-08 | 391.20 | 395.80 | 385.40 | 392.60 | 392.15 | 1,506,424 |
| 2024-08-07 | 394.60 | 400.80 | 388.20 | 393.00 | 392.55 | 3,522,012 |
| 2024-08-06 | 397.80 | 401.00 | 388.00 | 393.40 | 392.95 | 3,552,740 |
| 2024-08-05 | 395.60 | 402.60 | 389.20 | 395.40 | 394.95 | 2,435,830 |
| 2024-08-02 | 408.60 | 414.00 | 403.00 | 405.80 | 405.34 | 2,814,976 |
| 2024-08-01 | 411.00 | 427.80 | 404.00 | 411.20 | 410.73 | 6,384,707 |
| 2024-07-31 | 411.80 | 418.60 | 407.80 | 411.60 | 411.13 | 2,341,421 |
| 2024-07-30 | 403.60 | 412.80 | 403.60 | 406.80 | 406.34 | 4,883,041 |
| 2024-07-29 | 402.40 | 413.40 | 393.80 | 403.60 | 403.14 | 2,298,502 |
| 2024-07-26 | 392.00 | 403.80 | 392.00 | 399.80 | 399.34 | 2,475,717 |
| 2024-07-25 | 388.00 | 393.00 | 383.13 | 392.80 | 392.35 | 2,024,305 |
| 2024-07-24 | 394.60 | 399.20 | 388.20 | 388.80 | 388.36 | 2,842,572 |
| 2024-07-23 | 404.00 | 404.60 | 397.60 | 399.00 | 398.55 | 1,560,630 |
| 2024-07-22 | 405.80 | 408.20 | 402.80 | 404.60 | 404.14 | 2,230,978 |
| 2024-07-19 | 410.00 | 410.00 | 401.60 | 402.80 | 402.34 | 1,797,933 |
| 2024-07-18 | 410.00 | 424.40 | 410.00 | 410.20 | 409.73 | 2,844,153 |
| 2024-07-17 | 412.00 | 420.40 | 410.40 | 413.00 | 412.53 | 1,656,984 |
| 2024-07-16 | 412.80 | 421.80 | 410.00 | 415.60 | 415.13 | 1,960,513 |
| 2024-07-15 | 417.00 | 418.00 | 413.40 | 416.80 | 416.33 | 2,132,728 |
| 2024-07-12 | 420.80 | 420.96 | 409.40 | 416.80 | 416.33 | 2,759,051 |
| 2024-07-11 | 411.40 | 419.20 | 407.40 | 419.00 | 418.52 | 3,936,870 |
| 2024-07-10 | 411.80 | 414.00 | 405.40 | 410.20 | 409.73 | 8,967,908 |
| 2024-07-09 | 405.60 | 412.40 | 401.20 | 402.60 | 402.14 | 6,020,516 |
| 2024-07-08 | 413.80 | 414.20 | 405.60 | 410.40 | 409.93 | 6,143,999 |
| 2024-07-05 | 415.00 | 421.00 | 413.60 | 415.20 | 414.73 | 7,042,687 |
| 2024-07-04 | 416.60 | 417.00 | 408.80 | 416.00 | 415.53 | 1,226,338 |
| 2024-07-03 | 408.80 | 418.60 | 405.59 | 411.40 | 410.93 | 4,093,314 |
| 2024-07-02 | 411.60 | 412.00 | 404.20 | 407.20 | 406.74 | 1,628,019 |
| 2024-07-01 | 419.60 | 423.80 | 406.80 | 408.20 | 407.74 | 1,787,637 |
| 2024-06-28 | 406.40 | 413.60 | 402.60 | 411.60 | 411.13 | 1,545,726 |
| 2024-06-27 | 405.80 | 410.24 | 404.60 | 409.20 | 408.73 | 4,314,487 |
| 2024-06-26 | 410.40 | 412.20 | 404.00 | 405.20 | 404.74 | 1,428,576 |
| 2024-06-25 | 411.00 | 415.40 | 407.40 | 409.00 | 408.53 | 12,776,010 |
| 2024-06-24 | 412.80 | 415.00 | 407.20 | 412.40 | 411.93 | 2,174,811 |
| 2024-06-21 | 417.40 | 418.60 | 409.60 | 413.00 | 412.53 | 4,716,137 |
| 2024-06-20 | 411.00 | 426.80 | 410.40 | 416.60 | 416.13 | 2,477,016 |
| 2024-06-19 | 430.80 | 433.80 | 421.80 | 424.20 | 423.61 | 2,909,240 |
| 2024-06-18 | 428.80 | 437.20 | 427.40 | 435.20 | 434.60 | 2,805,404 |
| 2024-06-17 | 427.20 | 430.40 | 423.53 | 427.80 | 427.21 | 1,844,794 |
| 2024-06-14 | 424.40 | 429.00 | 421.40 | 426.60 | 426.01 | 1,723,372 |
| 2024-06-13 | 435.60 | 437.20 | 424.60 | 424.60 | 424.01 | 2,992,967 |
| 2024-06-12 | 428.40 | 437.20 | 421.80 | 437.20 | 436.59 | 3,165,736 |
| 2024-06-11 | 432.00 | 433.60 | 423.80 | 423.80 | 423.21 | 10,039,368 |
| 2024-06-10 | 422.60 | 432.00 | 420.00 | 430.20 | 429.60 | 6,397,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1080 GBP |
| 2025-12-04 | 0.1232 GBP |
| 2025-06-19 | 0.1056 GBP |
| 2024-12-05 | 0.1224 GBP |
| 2024-06-20 | 0.1064 GBP |
| 2023-11-23 | 0.1216 GBP |
| 2023-06-22 | 0.1104 GBP |
| 2022-11-24 | 0.1160 GBP |
| 2022-06-23 | 0.1160 GBP |
| 2021-11-25 | 0.1032 GBP |
| 2021-06-24 | 0.0664 GBP |
| 2021-01-07 | 0.0840 GBP |
| 2020-01-02 | 0.0798 GBP |
| 2019-10-03 | 0.0798 GBP |
| 2019-06-27 | 0.0775 GBP |
| 2019-03-28 | 0.0775 GBP |
| 2019-01-03 | 0.0775 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.