British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	410.00	416.30	408.50	412.80	411.95	2,012,595
2023-01-03	398.00	409.40	397.07	408.20	407.36	2,890,139
2022-12-30	397.10	400.30	395.10	395.10	394.29	553,670
2022-12-29	396.10	398.30	391.00	398.30	397.48	940,443
2022-12-28	396.60	400.60	394.50	396.00	395.18	1,135,180
2022-12-23	392.10	398.60	389.40	394.10	393.29	753,815
2022-12-22	392.00	395.00	390.40	391.70	390.89	1,135,718
2022-12-21	386.40	394.40	386.00	393.10	392.29	1,302,334
2022-12-20	385.60	387.20	377.30	383.40	382.61	1,998,214
2022-12-19	386.60	391.60	384.70	388.50	387.70	2,269,976
2022-12-16	400.10	401.10	381.90	388.00	387.20	4,442,156
2022-12-15	398.40	405.20	396.10	400.30	399.48	2,866,308
2022-12-14	396.80	403.30	393.50	400.40	399.58	2,438,067
2022-12-13	390.50	401.90	385.60	395.30	394.49	3,251,243
2022-12-12	394.70	395.10	383.00	388.30	387.50	2,701,378
2022-12-09	397.20	398.90	391.30	396.60	395.78	2,821,919
2022-12-08	399.70	401.60	387.60	395.30	394.49	18,396,038
2022-12-07	400.00	403.50	399.00	400.10	399.28	1,961,357
2022-12-06	401.20	406.10	397.90	401.60	400.77	3,481,585
2022-12-05	400.70	406.30	399.00	401.20	400.37	1,657,668
2022-12-02	399.60	404.90	396.00	401.50	400.67	3,150,949
2022-12-01	402.40	405.10	395.70	397.00	396.18	2,110,117
2022-11-30	407.20	409.50	389.30	394.30	393.49	11,554,656
2022-11-29	404.60	412.30	401.10	404.70	403.87	3,995,428
2022-11-28	405.60	409.10	402.50	404.30	403.47	2,747,675
2022-11-25	405.30	406.60	398.40	405.70	404.86	2,721,026
2022-11-24	405.20	414.40	403.40	406.00	405.16	1,716,614
2022-11-23	412.00	417.20	409.00	415.00	414.03	3,852,214
2022-11-22	407.70	412.70	404.85	409.60	408.64	3,068,601
2022-11-21	408.00	412.90	405.20	407.60	406.65	2,801,105
2022-11-18	400.80	407.30	396.00	407.00	406.05	16,230,195
2022-11-17	397.70	400.70	389.40	399.50	398.57	4,119,825
2022-11-16	397.70	398.30	384.80	391.70	390.78	2,570,985
2022-11-15	398.60	402.60	391.90	396.10	395.17	2,093,995
2022-11-14	405.10	405.61	396.20	398.30	397.37	2,216,977
2022-11-11	403.40	417.50	400.10	403.10	402.16	2,631,055
2022-11-10	380.10	407.00	375.70	405.20	404.25	3,705,054
2022-11-09	380.40	383.10	374.00	382.00	381.11	1,932,905
2022-11-08	378.10	381.20	374.97	381.20	380.31	2,835,825
2022-11-07	372.00	382.70	370.70	380.20	379.31	3,393,247
2022-11-04	366.40	377.00	364.50	374.40	373.52	5,614,864
2022-11-03	370.90	373.10	362.10	368.50	367.64	3,288,616
2022-11-02	373.90	375.10	365.40	373.90	373.03	2,628,771
2022-11-01	367.50	376.80	365.90	372.50	371.63	2,804,384
2022-10-31	365.70	367.20	360.30	365.90	365.04	2,510,765
2022-10-28	365.60	365.60	359.10	364.90	364.05	1,618,281
2022-10-27	364.50	372.10	361.60	368.70	367.84	2,814,666
2022-10-26	361.00	366.90	358.90	364.50	363.65	7,014,493
2022-10-25	351.00	363.10	346.90	363.10	362.25	5,710,565
2022-10-24	350.90	353.90	341.50	350.00	349.18	3,173,718
2022-10-21	343.10	347.10	335.70	344.30	343.50	3,595,541
2022-10-20	340.20	350.30	337.20	346.70	345.89	3,944,339
2022-10-19	349.90	350.83	337.55	341.10	340.30	3,181,652
2022-10-18	353.10	357.00	347.50	348.80	347.98	5,305,014
2022-10-17	333.90	351.20	333.00	350.80	349.98	4,162,067
2022-10-14	335.00	341.70	326.90	333.50	332.72	5,661,454
2022-10-13	321.20	340.50	318.20	330.10	329.33	3,599,395
2022-10-12	329.10	330.40	318.30	324.80	324.04	4,631,290
2022-10-11	333.80	335.70	328.70	331.90	331.12	2,385,698
2022-10-10	336.70	343.80	334.10	335.50	334.72	2,199,195

← NewerPage 17 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.