British Land Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 437.80 | 437.80 | 426.80 | 429.20 | 428.60 | 2,112,227 |
| 2024-06-06 | 438.60 | 442.80 | 434.60 | 437.40 | 436.79 | 12,330,547 |
| 2024-06-05 | 443.80 | 446.20 | 432.60 | 437.80 | 437.19 | 2,992,601 |
| 2024-06-04 | 443.00 | 445.60 | 437.40 | 442.80 | 442.19 | 5,283,237 |
| 2024-06-03 | 439.60 | 446.80 | 433.20 | 444.60 | 443.98 | 4,560,760 |
| 2024-05-31 | 431.20 | 441.00 | 428.60 | 437.80 | 437.19 | 8,444,668 |
| 2024-05-30 | 418.80 | 435.06 | 414.60 | 431.60 | 431.00 | 4,609,604 |
| 2024-05-29 | 421.00 | 424.00 | 414.80 | 417.40 | 416.82 | 3,937,160 |
| 2024-05-28 | 412.00 | 422.60 | 406.80 | 422.60 | 422.01 | 4,311,253 |
| 2024-05-24 | 396.00 | 411.00 | 391.60 | 409.40 | 408.83 | 2,986,833 |
| 2024-05-23 | 400.00 | 405.00 | 397.00 | 399.00 | 398.45 | 4,177,592 |
| 2024-05-22 | 394.80 | 406.60 | 389.00 | 403.20 | 402.64 | 6,550,542 |
| 2024-05-21 | 395.00 | 397.80 | 393.20 | 394.80 | 394.25 | 2,210,958 |
| 2024-05-20 | 410.00 | 410.00 | 397.40 | 398.60 | 398.05 | 1,557,053 |
| 2024-05-17 | 404.00 | 409.20 | 400.18 | 403.20 | 402.64 | 1,831,548 |
| 2024-05-16 | 407.40 | 414.00 | 399.80 | 405.00 | 404.44 | 3,542,763 |
| 2024-05-15 | 404.80 | 413.40 | 402.60 | 409.40 | 408.83 | 2,957,456 |
| 2024-05-14 | 401.00 | 408.80 | 398.00 | 401.20 | 400.64 | 2,061,779 |
| 2024-05-13 | 407.80 | 409.20 | 401.20 | 402.40 | 401.84 | 1,386,872 |
| 2024-05-10 | 416.40 | 418.99 | 404.20 | 407.60 | 407.03 | 5,049,160 |
| 2024-05-09 | 417.40 | 421.66 | 412.71 | 415.20 | 414.62 | 2,071,658 |
| 2024-05-08 | 417.60 | 420.80 | 413.60 | 418.60 | 418.02 | 3,407,501 |
| 2024-05-07 | 408.40 | 419.40 | 406.24 | 417.60 | 417.02 | 3,217,562 |
| 2024-05-03 | 388.20 | 406.20 | 388.20 | 403.60 | 403.04 | 3,379,319 |
| 2024-05-02 | 390.20 | 396.60 | 388.00 | 393.60 | 393.05 | 2,533,781 |
| 2024-05-01 | 387.20 | 391.40 | 382.00 | 388.80 | 388.26 | 3,521,553 |
| 2024-04-30 | 391.00 | 394.40 | 387.80 | 388.00 | 387.46 | 2,196,409 |
| 2024-04-29 | 392.00 | 395.00 | 385.20 | 391.20 | 390.66 | 2,197,898 |
| 2024-04-26 | 391.00 | 395.80 | 388.64 | 392.80 | 392.25 | 1,952,694 |
| 2024-04-25 | 389.20 | 394.00 | 386.20 | 388.40 | 387.86 | 2,167,807 |
| 2024-04-24 | 395.00 | 395.00 | 385.80 | 388.20 | 387.66 | 2,291,709 |
| 2024-04-23 | 388.60 | 393.00 | 387.16 | 393.00 | 392.45 | 7,474,578 |
| 2024-04-22 | 383.40 | 388.60 | 380.00 | 386.80 | 386.26 | 3,174,503 |
| 2024-04-19 | 378.00 | 381.80 | 376.20 | 380.20 | 379.67 | 1,490,886 |
| 2024-04-18 | 372.40 | 379.40 | 370.40 | 379.40 | 378.87 | 1,657,289 |
| 2024-04-17 | 368.00 | 374.80 | 364.40 | 369.00 | 368.49 | 3,607,994 |
| 2024-04-16 | 372.40 | 375.00 | 369.40 | 373.20 | 372.68 | 2,581,614 |
| 2024-04-15 | 379.60 | 385.40 | 376.36 | 379.80 | 379.27 | 1,562,006 |
| 2024-04-12 | 387.80 | 387.80 | 379.80 | 379.80 | 379.27 | 2,330,292 |
| 2024-04-11 | 380.40 | 385.60 | 378.60 | 383.60 | 383.07 | 9,496,013 |
| 2024-04-10 | 390.40 | 394.80 | 379.16 | 381.80 | 381.27 | 4,038,985 |
| 2024-04-09 | 389.00 | 391.80 | 386.20 | 388.60 | 388.06 | 1,227,975 |
| 2024-04-08 | 384.40 | 390.40 | 381.00 | 390.40 | 389.86 | 7,571,039 |
| 2024-04-05 | 384.00 | 387.00 | 382.60 | 385.20 | 384.67 | 1,459,637 |
| 2024-04-04 | 382.80 | 390.00 | 379.52 | 389.20 | 388.66 | 6,773,889 |
| 2024-04-03 | 383.20 | 384.84 | 377.60 | 382.80 | 382.27 | 3,506,740 |
| 2024-04-02 | 393.20 | 399.00 | 381.80 | 383.20 | 382.67 | 3,161,533 |
| 2024-03-28 | 383.60 | 402.10 | 383.60 | 395.20 | 394.65 | 2,450,573 |
| 2024-03-27 | 393.00 | 395.70 | 388.60 | 393.20 | 392.65 | 4,117,461 |
| 2024-03-26 | 390.90 | 396.80 | 390.44 | 393.60 | 393.05 | 1,902,147 |
| 2024-03-25 | 391.60 | 394.20 | 388.00 | 392.00 | 391.46 | 4,546,047 |
| 2024-03-22 | 391.80 | 394.80 | 388.78 | 393.90 | 393.35 | 2,938,199 |
| 2024-03-21 | 380.90 | 391.90 | 380.10 | 391.00 | 390.46 | 3,991,140 |
| 2024-03-20 | 369.50 | 375.00 | 368.80 | 374.00 | 373.48 | 1,458,648 |
| 2024-03-19 | 371.20 | 373.50 | 367.20 | 369.60 | 369.09 | 1,496,703 |
| 2024-03-18 | 366.40 | 380.20 | 365.20 | 372.50 | 371.98 | 3,491,266 |
| 2024-03-15 | 373.80 | 374.80 | 364.90 | 368.20 | 367.69 | 6,918,940 |
| 2024-03-14 | 361.80 | 374.63 | 361.50 | 366.10 | 365.59 | 2,511,524 |
| 2024-03-13 | 367.40 | 369.80 | 361.90 | 368.40 | 367.89 | 2,154,949 |
| 2024-03-12 | 367.90 | 368.90 | 362.40 | 364.00 | 363.49 | 2,619,789 |
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.