British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	296.80	309.30	294.50	303.90	303.38	8,586,413
2023-06-27	298.10	298.80	292.70	297.30	296.79	4,810,531
2023-06-26	298.50	299.70	294.70	297.50	296.99	5,042,939
2023-06-23	307.00	308.30	297.40	297.50	296.99	3,425,896
2023-06-22	318.00	321.10	306.70	308.40	307.87	6,961,697
2023-06-21	333.50	334.10	324.40	329.20	328.52	4,352,731
2023-06-20	334.90	339.10	333.10	335.90	335.21	3,691,962
2023-06-19	337.10	342.50	335.10	337.00	336.31	2,730,597
2023-06-16	334.70	345.70	333.90	343.00	342.29	26,758,451
2023-06-15	336.00	337.80	331.40	334.70	334.01	4,047,188
2023-06-14	336.00	339.20	334.00	334.70	334.01	4,474,175
2023-06-13	345.90	346.00	333.00	336.70	336.01	3,241,711
2023-06-12	344.00	351.10	341.00	343.90	343.19	3,061,707
2023-06-09	348.00	351.00	345.50	347.00	346.29	4,725,564
2023-06-08	352.50	354.60	350.60	351.00	350.28	5,312,053
2023-06-07	355.50	355.50	351.00	352.50	351.77	3,129,393
2023-06-06	351.30	357.50	348.40	356.40	355.67	2,699,522
2023-06-05	358.30	358.90	351.10	352.50	351.77	1,897,680
2023-06-02	348.00	356.70	348.00	355.30	354.57	2,416,121
2023-06-01	345.80	346.40	340.80	345.70	344.99	2,232,659
2023-05-31	342.00	345.00	340.00	343.00	342.29	19,494,480
2023-05-30	345.60	350.40	342.90	343.40	342.69	3,228,092
2023-05-26	353.10	353.76	345.70	345.70	344.99	3,136,262
2023-05-25	356.60	356.80	350.40	352.50	351.77	2,634,166
2023-05-24	362.20	363.90	350.80	356.60	355.87	3,826,158
2023-05-23	355.90	367.70	354.70	365.70	364.95	4,335,321
2023-05-22	356.80	358.00	353.40	356.40	355.67	3,517,049
2023-05-19	346.90	356.60	346.90	356.20	355.47	3,119,524
2023-05-18	358.50	361.70	351.00	351.00	350.28	4,667,618
2023-05-17	376.20	377.90	346.30	356.50	355.77	9,468,581
2023-05-16	375.00	381.30	373.50	377.90	377.12	2,983,525
2023-05-15	372.90	376.10	370.96	375.10	374.33	3,695,817
2023-05-12	383.00	383.60	371.10	371.10	370.34	3,030,771
2023-05-11	386.00	390.00	378.80	382.00	381.21	1,637,070
2023-05-10	388.70	388.70	381.10	385.70	384.91	1,725,915
2023-05-09	394.00	394.90	383.80	386.90	386.10	3,754,946
2023-05-05	398.00	400.70	393.60	398.30	397.48	1,499,987
2023-05-04	391.40	395.40	386.20	393.30	392.49	5,259,304
2023-05-03	391.40	394.50	388.60	393.60	392.79	10,898,130
2023-05-02	398.80	400.40	392.00	392.10	391.29	3,521,104
2023-04-28	391.20	400.20	387.80	400.20	399.38	4,329,953
2023-04-27	386.00	392.70	383.00	389.60	388.80	2,132,669
2023-04-26	383.70	389.50	381.70	388.90	388.10	3,320,518
2023-04-25	387.10	387.10	380.30	383.40	382.61	2,229,082
2023-04-24	385.20	388.80	382.37	388.80	388.00	2,419,963
2023-04-21	386.40	388.80	383.00	384.10	383.31	3,377,008
2023-04-20	389.50	389.90	383.00	386.00	385.21	3,535,479
2023-04-19	389.90	391.12	380.70	385.70	384.91	2,930,495
2023-04-18	397.90	399.10	391.50	391.50	390.69	2,203,462
2023-04-17	395.90	398.69	393.60	396.30	395.48	961,203
2023-04-14	392.00	400.30	389.90	394.50	393.69	2,275,874
2023-04-13	394.50	394.50	386.90	388.90	388.10	2,884,971
2023-04-12	390.40	396.40	389.10	392.40	391.59	3,047,796
2023-04-11	395.80	397.20	387.10	389.70	388.90	2,366,158
2023-04-06	381.90	393.10	381.82	393.10	392.29	2,041,462
2023-04-05	390.00	390.40	379.50	382.30	381.51	2,109,441
2023-04-04	391.10	395.40	388.00	388.50	387.70	3,587,750
2023-04-03	386.90	393.40	383.30	390.10	389.30	2,549,996
2023-03-31	389.90	390.80	384.00	387.80	387.00	3,456,907
2023-03-30	377.20	390.90	377.20	388.50	387.70	2,628,654

← NewerPage 15 of 22 · 1,267 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.