British Land Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 366.80 | 371.40 | 360.90 | 366.40 | 365.89 | 2,373,368 |
| 2024-03-08 | 362.50 | 369.10 | 357.00 | 367.70 | 367.19 | 3,537,650 |
| 2024-03-07 | 361.10 | 366.70 | 356.30 | 358.90 | 358.40 | 2,410,525 |
| 2024-03-06 | 357.70 | 365.72 | 356.00 | 360.80 | 360.30 | 6,094,958 |
| 2024-03-05 | 358.30 | 359.80 | 349.50 | 357.60 | 357.10 | 3,046,557 |
| 2024-03-04 | 358.00 | 359.90 | 353.80 | 356.50 | 356.00 | 2,931,475 |
| 2024-03-01 | 348.70 | 358.68 | 348.70 | 358.50 | 358.00 | 2,558,336 |
| 2024-02-29 | 348.00 | 358.30 | 346.30 | 347.90 | 347.42 | 5,598,023 |
| 2024-02-28 | 352.90 | 354.00 | 342.30 | 346.70 | 346.22 | 5,197,225 |
| 2024-02-27 | 357.40 | 361.20 | 352.30 | 353.90 | 353.41 | 3,523,520 |
| 2024-02-26 | 369.00 | 369.00 | 357.30 | 357.40 | 356.90 | 7,580,653 |
| 2024-02-23 | 369.20 | 369.20 | 360.30 | 361.40 | 360.90 | 2,990,419 |
| 2024-02-22 | 369.70 | 373.10 | 359.40 | 360.60 | 360.10 | 5,456,731 |
| 2024-02-21 | 370.20 | 376.80 | 369.40 | 369.40 | 368.89 | 3,998,845 |
| 2024-02-20 | 373.90 | 373.90 | 368.30 | 372.10 | 371.58 | 2,183,907 |
| 2024-02-19 | 384.00 | 384.00 | 370.80 | 374.20 | 373.68 | 1,328,816 |
| 2024-02-16 | 378.90 | 381.60 | 372.30 | 374.80 | 374.28 | 1,953,199 |
| 2024-02-15 | 370.50 | 377.10 | 368.00 | 375.00 | 374.48 | 2,272,476 |
| 2024-02-14 | 367.50 | 375.00 | 367.50 | 368.20 | 367.69 | 2,694,387 |
| 2024-02-13 | 374.00 | 374.40 | 365.40 | 366.30 | 365.79 | 2,966,365 |
| 2024-02-12 | 368.00 | 376.20 | 368.00 | 373.00 | 372.48 | 2,221,453 |
| 2024-02-09 | 386.00 | 392.90 | 367.60 | 368.30 | 367.79 | 1,410,376 |
| 2024-02-08 | 378.40 | 384.00 | 377.60 | 377.80 | 377.28 | 3,025,946 |
| 2024-02-07 | 381.00 | 384.70 | 379.20 | 379.70 | 379.17 | 4,940,095 |
| 2024-02-06 | 381.80 | 385.80 | 376.30 | 381.90 | 381.37 | 2,453,399 |
| 2024-02-05 | 378.30 | 386.50 | 376.90 | 378.90 | 378.37 | 2,650,179 |
| 2024-02-02 | 380.20 | 387.00 | 375.40 | 379.40 | 378.87 | 2,969,575 |
| 2024-02-01 | 379.00 | 383.80 | 372.80 | 375.80 | 375.28 | 2,697,360 |
| 2024-01-31 | 381.90 | 384.90 | 378.50 | 382.00 | 381.47 | 10,632,810 |
| 2024-01-30 | 379.60 | 382.50 | 377.10 | 378.40 | 377.87 | 2,065,707 |
| 2024-01-29 | 372.40 | 377.30 | 368.30 | 377.30 | 376.78 | 1,447,241 |
| 2024-01-26 | 373.60 | 375.05 | 370.00 | 371.50 | 370.98 | 3,033,748 |
| 2024-01-25 | 370.80 | 374.90 | 367.40 | 372.10 | 371.58 | 2,753,110 |
| 2024-01-24 | 369.60 | 375.70 | 366.90 | 373.60 | 373.08 | 3,339,548 |
| 2024-01-23 | 377.70 | 379.30 | 363.90 | 365.60 | 365.09 | 15,824,227 |
| 2024-01-22 | 375.10 | 381.60 | 374.10 | 376.50 | 375.98 | 4,406,716 |
| 2024-01-19 | 382.60 | 382.60 | 375.03 | 375.10 | 374.58 | 7,559,549 |
| 2024-01-18 | 384.10 | 386.50 | 376.60 | 378.70 | 378.17 | 7,090,903 |
| 2024-01-17 | 387.70 | 391.00 | 378.06 | 380.50 | 379.97 | 7,771,725 |
| 2024-01-16 | 394.60 | 400.00 | 393.60 | 396.10 | 395.55 | 6,362,631 |
| 2024-01-15 | 402.10 | 405.00 | 396.70 | 398.60 | 398.05 | 2,246,732 |
| 2024-01-12 | 388.20 | 406.10 | 388.20 | 402.10 | 401.54 | 6,055,473 |
| 2024-01-11 | 400.00 | 405.60 | 395.00 | 395.50 | 394.95 | 3,509,916 |
| 2024-01-10 | 394.40 | 401.71 | 394.40 | 395.70 | 395.15 | 3,518,773 |
| 2024-01-09 | 399.20 | 402.50 | 393.70 | 398.90 | 398.35 | 5,720,839 |
| 2024-01-08 | 400.00 | 400.50 | 390.80 | 400.50 | 399.94 | 1,958,671 |
| 2024-01-05 | 392.30 | 397.90 | 390.25 | 395.40 | 394.85 | 2,824,336 |
| 2024-01-04 | 393.80 | 399.00 | 393.20 | 395.80 | 395.25 | 2,396,906 |
| 2024-01-03 | 396.80 | 401.00 | 392.30 | 394.90 | 394.35 | 3,401,612 |
| 2024-01-02 | 399.30 | 403.40 | 396.00 | 397.30 | 396.75 | 2,205,337 |
| 2023-12-29 | 406.90 | 411.70 | 398.50 | 399.60 | 399.05 | 788,274 |
| 2023-12-28 | 408.10 | 409.70 | 403.30 | 405.80 | 405.24 | 1,753,680 |
| 2023-12-27 | 407.10 | 409.70 | 404.80 | 407.90 | 407.33 | 1,390,782 |
| 2023-12-22 | 402.60 | 406.70 | 393.30 | 406.00 | 405.44 | 4,247,088 |
| 2023-12-21 | 405.40 | 408.00 | 402.40 | 405.30 | 404.74 | 2,132,407 |
| 2023-12-20 | 410.60 | 415.35 | 406.70 | 409.80 | 409.23 | 34,248,261 |
| 2023-12-19 | 409.40 | 414.60 | 404.70 | 405.60 | 405.04 | 37,093,001 |
| 2023-12-18 | 405.80 | 409.80 | 396.80 | 408.50 | 407.93 | 3,885,097 |
| 2023-12-15 | 413.00 | 421.90 | 407.50 | 409.30 | 408.73 | 7,418,734 |
| 2023-12-14 | 400.30 | 417.90 | 400.00 | 413.10 | 412.53 | 5,126,588 |
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.