British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	318.10	328.70	317.00	321.10	320.55	4,640,812
2023-09-19	311.70	316.30	308.50	309.10	308.57	3,926,100
2023-09-18	319.50	320.80	308.10	308.20	307.67	2,546,413
2023-09-15	329.80	332.70	321.20	323.00	322.44	8,921,853
2023-09-14	314.10	327.48	312.30	327.40	326.84	6,682,978
2023-09-13	312.30	315.80	308.00	314.10	313.56	4,275,967
2023-09-12	313.80	315.40	310.60	311.30	310.76	6,633,320
2023-09-11	310.80	317.00	310.20	313.30	312.76	2,232,821
2023-09-08	312.20	314.80	310.40	311.10	310.56	5,637,179
2023-09-07	311.30	313.90	307.10	311.70	311.16	3,754,536
2023-09-06	309.50	321.10	307.30	313.60	313.06	20,384,977
2023-09-05	308.00	314.20	304.80	311.80	311.26	5,425,049
2023-09-04	312.80	315.60	310.00	310.10	309.57	3,335,922
2023-09-01	325.20	325.20	314.50	314.50	313.96	11,917,746
2023-08-31	322.00	330.90	321.90	323.60	323.04	118,687,596
2023-08-30	314.70	322.90	313.30	322.00	321.44	7,107,727
2023-08-29	312.00	318.60	308.30	315.70	315.16	7,290,545
2023-08-25	315.20	317.30	312.40	313.90	313.36	2,051,067
2023-08-24	317.60	328.30	315.30	316.30	315.75	2,352,821
2023-08-23	307.10	318.20	306.00	316.90	316.35	2,886,633
2023-08-22	307.00	309.10	303.10	308.60	308.07	2,661,927
2023-08-21	309.00	311.60	302.50	304.00	303.48	2,589,298
2023-08-18	315.10	315.90	308.10	310.60	310.06	2,746,224
2023-08-17	313.60	318.50	312.40	315.80	315.26	3,685,835
2023-08-16	316.20	317.40	313.10	316.50	315.95	2,620,212
2023-08-15	317.00	319.00	311.30	317.70	317.15	3,714,982
2023-08-14	315.90	320.30	314.70	317.80	317.25	6,331,529
2023-08-11	328.90	331.17	314.95	316.70	316.15	4,653,583
2023-08-10	331.80	337.50	330.45	334.50	333.92	1,959,909
2023-08-09	337.50	338.50	328.30	330.50	329.93	1,740,465
2023-08-08	332.10	335.80	329.30	333.60	333.02	1,604,395
2023-08-07	328.90	333.40	328.70	332.00	331.43	1,618,479
2023-08-04	330.40	336.00	327.60	331.80	331.23	2,172,246
2023-08-03	329.40	340.10	328.60	333.80	333.22	2,981,915
2023-08-02	329.90	333.60	327.30	332.50	331.93	1,819,758
2023-08-01	336.80	342.10	333.00	334.10	333.52	1,441,046
2023-07-31	333.90	340.90	332.75	338.00	337.42	2,810,522
2023-07-28	339.40	339.70	334.00	336.00	335.42	3,921,895
2023-07-27	346.30	348.50	339.30	341.10	340.51	2,820,346
2023-07-26	340.20	344.20	337.80	342.60	342.01	1,983,615
2023-07-25	341.30	344.60	338.80	341.90	341.31	1,976,678
2023-07-24	343.20	351.60	340.80	340.90	340.31	3,209,428
2023-07-21	351.20	351.20	344.20	345.90	345.30	3,355,003
2023-07-20	355.20	362.40	349.40	350.90	350.30	5,675,588
2023-07-19	334.50	359.90	334.50	354.30	353.69	8,876,075
2023-07-18	318.50	326.30	317.60	324.80	324.24	3,382,427
2023-07-17	322.80	325.80	318.90	318.90	318.35	2,536,898
2023-07-14	326.70	328.60	324.90	325.90	325.34	2,697,151
2023-07-13	326.10	329.65	323.80	328.00	327.43	5,716,656
2023-07-12	316.00	327.70	313.40	323.70	323.14	3,301,468
2023-07-11	310.10	314.80	306.20	314.80	314.26	3,366,256
2023-07-10	294.40	304.70	292.80	303.20	302.68	3,239,832
2023-07-07	302.60	305.00	298.50	303.00	302.48	2,318,482
2023-07-06	313.40	315.00	303.20	303.20	302.68	4,117,455
2023-07-05	313.20	318.30	311.20	318.30	317.75	2,763,750
2023-07-04	312.40	320.82	312.10	318.80	318.25	2,463,295
2023-07-03	305.00	313.30	304.00	313.30	312.76	3,396,967
2023-06-30	303.90	307.00	300.80	302.80	302.28	5,578,783
2023-06-29	304.80	306.70	298.10	300.60	300.08	3,394,472
2023-06-28	296.80	309.30	294.50	303.90	303.38	8,586,413

← NewerPage 14 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.