British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	366.20	376.30	364.50	374.10	373.33	3,690,590
2023-03-28	370.30	371.30	361.70	363.60	362.85	5,386,436
2023-03-27	369.80	370.66	363.00	365.90	365.15	2,262,138
2023-03-24	365.60	366.40	359.00	366.10	365.35	4,164,933
2023-03-23	375.00	375.40	364.10	367.80	367.04	6,606,084
2023-03-22	384.20	384.40	370.85	375.00	374.23	6,234,793
2023-03-21	403.50	403.80	398.90	398.90	398.08	2,153,672
2023-03-20	388.00	400.70	382.50	399.80	398.98	1,538,304
2023-03-17	399.60	403.90	390.30	391.40	390.59	6,837,614
2023-03-16	409.00	413.00	394.80	399.90	399.08	4,820,372
2023-03-15	410.90	412.00	400.80	406.90	406.06	4,771,413
2023-03-14	405.60	416.20	404.80	411.00	410.15	2,362,306
2023-03-13	410.00	414.60	396.10	404.60	403.77	4,343,431
2023-03-10	414.50	415.80	406.00	409.70	408.86	4,265,171
2023-03-09	432.60	433.00	419.20	419.20	418.34	2,467,787
2023-03-08	441.50	522.30	433.30	433.60	432.71	10,053,047
2023-03-07	451.10	454.90	443.30	444.30	443.39	1,295,706
2023-03-06	444.90	453.60	443.40	453.60	452.67	2,202,046
2023-03-03	443.60	447.00	442.90	444.10	443.19	2,479,816
2023-03-02	440.00	445.06	438.30	442.90	441.99	1,006,395
2023-03-01	445.40	446.50	441.00	441.90	440.99	2,602,228
2023-02-28	443.90	450.00	442.60	446.70	445.78	3,615,271
2023-02-27	440.00	446.90	439.52	446.30	445.38	2,033,969
2023-02-24	439.10	442.60	436.40	437.20	436.30	1,809,854
2023-02-23	437.10	440.10	434.90	438.80	437.90	1,843,163
2023-02-22	438.70	438.70	431.88	436.80	435.90	2,320,474
2023-02-21	443.20	444.20	436.70	439.30	438.40	2,428,393
2023-02-20	449.60	449.60	442.20	445.80	444.88	1,026,041
2023-02-17	444.20	450.10	440.50	447.70	446.78	3,457,027
2023-02-16	448.30	452.20	443.60	448.10	447.18	5,072,785
2023-02-15	448.40	449.30	444.30	446.40	445.48	1,549,482
2023-02-14	453.00	455.70	447.00	447.70	446.78	1,403,166
2023-02-13	452.30	452.75	448.90	452.40	451.47	927,565
2023-02-10	453.00	454.20	445.10	450.10	449.17	1,470,313
2023-02-09	457.00	461.68	453.20	455.30	454.36	1,387,859
2023-02-08	453.40	461.10	452.00	455.30	454.36	1,659,451
2023-02-07	456.30	458.06	446.60	452.10	451.17	2,439,354
2023-02-06	465.60	465.60	449.40	455.90	454.96	1,908,285
2023-02-03	469.20	470.10	460.50	466.90	465.94	2,696,107
2023-02-02	451.20	471.40	450.79	471.40	470.43	3,727,650
2023-02-01	444.90	449.70	442.70	446.60	445.68	3,524,745
2023-01-31	440.00	443.80	438.70	442.40	441.49	2,541,530
2023-01-30	440.20	442.40	438.30	442.40	441.49	1,201,418
2023-01-27	439.50	444.10	438.93	441.50	440.59	1,476,020
2023-01-26	438.90	442.80	435.20	439.10	438.20	2,992,256
2023-01-25	436.00	440.10	433.30	436.10	435.20	1,594,091
2023-01-24	436.60	438.90	434.00	435.90	435.00	1,316,788
2023-01-23	435.00	437.20	431.40	434.70	433.80	1,506,156
2023-01-20	437.10	438.10	429.90	433.80	432.91	1,691,535
2023-01-19	440.40	440.40	430.07	435.60	434.70	2,316,918
2023-01-18	449.70	454.10	437.00	437.00	436.10	2,848,543
2023-01-17	440.10	443.00	436.80	441.60	440.69	2,206,170
2023-01-16	434.10	441.30	431.20	440.50	439.59	2,000,558
2023-01-13	433.00	434.50	428.40	432.50	431.61	1,928,144
2023-01-12	420.00	433.60	417.29	430.90	430.01	3,490,162
2023-01-11	413.20	421.40	410.00	420.30	419.43	2,644,854
2023-01-10	408.30	412.40	403.42	410.20	409.36	7,958,184
2023-01-09	415.00	415.50	406.90	410.00	409.16	2,527,004
2023-01-06	411.30	411.30	406.00	410.20	409.36	1,566,531
2023-01-05	412.10	416.44	408.60	409.50	408.66	2,608,285

← NewerPage 16 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.