British Land Company PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	384.00	392.20	383.28	387.70	387.16	5,381,185
2023-12-12	386.80	396.80	384.20	384.20	383.67	5,979,722
2023-12-11	375.70	390.90	375.30	387.90	387.36	5,059,664
2023-12-08	374.60	381.30	371.50	376.20	375.68	7,242,702
2023-12-07	372.70	377.60	368.96	375.10	374.58	2,836,249
2023-12-06	371.30	376.60	367.70	376.40	375.88	17,374,637
2023-12-05	364.80	371.20	363.30	369.90	369.39	3,576,923
2023-12-04	367.00	367.90	357.20	361.00	360.50	2,796,249
2023-12-01	352.50	362.80	349.80	360.90	360.40	3,519,110
2023-11-30	351.10	356.70	350.60	351.60	351.11	8,758,655
2023-11-29	345.20	357.70	345.20	352.90	352.41	3,409,258
2023-11-28	348.00	348.80	340.00	345.80	345.32	5,975,682
2023-11-27	343.70	348.90	343.70	348.50	348.02	5,137,989
2023-11-24	345.30	349.00	343.30	345.50	345.02	8,740,560
2023-11-23	350.60	354.90	342.90	347.50	347.02	3,006,314
2023-11-22	358.00	369.50	355.80	362.20	361.58	4,509,876
2023-11-21	368.40	371.40	358.70	360.20	359.58	3,756,403
2023-11-20	367.10	371.50	364.60	369.00	368.36	9,507,995
2023-11-17	353.20	369.60	353.20	367.20	366.57	7,207,972
2023-11-16	352.30	359.41	344.30	351.30	350.69	3,226,713
2023-11-15	359.00	370.40	347.20	354.50	353.89	10,223,436
2023-11-14	322.30	350.50	320.20	350.50	349.90	8,418,405
2023-11-13	318.20	334.10	316.00	319.50	318.95	12,992,832
2023-11-10	311.30	315.90	307.40	313.70	313.16	4,640,183
2023-11-09	310.10	318.60	310.10	313.60	313.06	27,281,708
2023-11-08	315.90	319.00	315.20	315.90	315.36	2,467,718
2023-11-07	312.80	319.80	310.50	316.40	315.85	3,566,983
2023-11-06	327.90	328.00	314.10	314.50	313.96	4,020,115
2023-11-03	319.80	329.70	315.10	325.70	325.14	3,613,518
2023-11-02	300.00	322.60	300.00	318.00	317.45	7,212,514
2023-11-01	297.40	299.80	291.80	297.40	296.89	3,918,828
2023-10-31	290.00	301.60	290.00	297.50	296.99	3,165,083
2023-10-30	296.00	299.70	292.00	293.70	293.19	15,409,019
2023-10-27	297.00	299.70	294.19	295.20	294.69	2,120,495
2023-10-26	289.40	297.70	287.30	293.80	293.29	2,604,651
2023-10-25	297.70	301.04	289.30	291.80	291.30	2,703,678
2023-10-24	296.30	301.10	294.20	296.90	296.39	2,234,404
2023-10-23	299.50	302.10	290.80	298.20	297.69	2,922,691
2023-10-20	294.60	299.40	292.10	297.50	296.99	14,942,330
2023-10-19	301.60	305.50	295.80	295.80	295.29	3,655,104
2023-10-18	313.00	314.80	303.70	303.80	303.28	3,632,219
2023-10-17	310.00	316.40	310.00	312.90	312.36	4,091,690
2023-10-16	307.00	316.10	307.00	311.40	310.86	14,335,131
2023-10-13	319.60	320.60	308.60	309.00	308.47	2,857,632
2023-10-12	316.90	325.30	315.30	316.30	315.75	2,873,692
2023-10-11	312.30	322.40	312.30	322.40	321.84	3,539,191
2023-10-10	313.30	321.50	308.50	319.40	318.85	2,642,034
2023-10-09	319.00	319.00	307.40	310.20	309.67	1,504,829
2023-10-06	315.00	316.20	306.80	313.30	312.76	8,671,729
2023-10-05	309.90	315.10	309.20	312.10	311.56	3,698,921
2023-10-04	304.30	315.50	303.70	309.40	308.87	16,248,844
2023-10-03	306.20	310.70	304.60	306.30	305.77	6,402,176
2023-10-02	318.90	322.20	308.60	310.00	309.47	3,603,358
2023-09-29	309.20	323.10	308.30	316.90	316.35	5,064,890
2023-09-28	313.20	315.70	308.10	308.70	308.17	4,188,924
2023-09-27	317.40	322.90	315.50	315.80	315.26	8,408,576
2023-09-26	313.10	327.00	313.10	326.80	326.24	6,801,339
2023-09-25	317.80	320.60	312.60	316.10	315.56	10,918,541
2023-09-22	318.30	324.90	318.30	320.20	319.65	3,774,618
2023-09-21	317.20	330.69	317.00	322.30	321.74	5,506,599

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.