British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	341.00	345.00	336.70	340.10	339.30	2,155,835
2022-10-06	346.50	347.00	338.00	341.80	341.00	2,309,869
2022-10-05	353.50	357.16	337.20	340.70	339.90	3,843,159
2022-10-04	357.60	363.90	353.20	354.50	353.67	3,147,400
2022-10-03	347.60	355.80	345.59	355.80	354.97	3,455,304
2022-09-30	335.10	350.70	335.10	350.70	349.88	5,373,186
2022-09-29	351.30	351.70	336.40	340.00	339.21	3,438,299
2022-09-28	332.10	353.60	317.80	353.60	352.77	8,041,640
2022-09-27	354.10	356.70	333.70	334.40	333.62	5,031,108
2022-09-26	364.00	364.00	348.90	361.63	360.78	3,032,596
2022-09-23	380.90	380.90	356.60	361.90	361.05	5,732,230
2022-09-22	390.60	393.70	378.70	378.70	377.81	2,446,961
2022-09-21	388.20	400.30	387.40	398.10	397.17	2,294,489
2022-09-20	407.30	411.30	388.60	392.70	391.78	3,511,881
2022-09-16	400.00	414.60	394.30	410.10	409.14	11,690,658
2022-09-15	410.00	415.30	406.10	408.30	407.35	2,029,736
2022-09-14	408.70	411.20	402.60	406.20	405.25	2,460,401
2022-09-13	425.10	426.30	409.10	409.90	408.94	2,961,916
2022-09-12	417.20	423.90	417.20	422.90	421.91	2,904,406
2022-09-09	411.50	416.30	411.50	414.10	413.13	1,713,808
2022-09-08	417.50	418.54	407.50	410.80	409.84	1,903,929
2022-09-07	413.00	416.60	411.50	414.20	413.23	1,519,754
2022-09-06	412.40	421.10	410.80	417.30	416.32	2,031,140
2022-09-05	412.20	417.70	409.90	412.70	411.74	1,313,662
2022-09-02	408.10	418.40	405.70	418.40	417.42	2,512,791
2022-09-01	426.80	427.80	405.80	406.10	405.15	3,945,504
2022-08-31	433.50	434.70	429.20	430.80	429.79	6,675,827
2022-08-30	431.80	440.40	430.40	431.70	430.69	3,873,310
2022-08-26	437.40	437.40	429.30	431.70	430.69	1,857,322
2022-08-25	440.00	440.80	429.60	433.00	431.99	3,403,740
2022-08-24	445.00	446.80	435.20	435.90	434.88	2,296,646
2022-08-23	454.80	457.70	446.70	446.90	445.86	1,269,223
2022-08-22	462.50	464.50	452.50	456.20	455.13	1,487,748
2022-08-19	470.00	471.35	462.90	463.40	462.32	1,457,829
2022-08-18	466.80	475.40	464.10	473.90	472.79	1,480,289
2022-08-17	480.60	480.80	464.30	465.00	463.91	1,495,161
2022-08-16	482.30	482.65	477.50	479.00	477.88	1,673,310
2022-08-15	482.10	482.32	476.20	480.00	478.88	1,277,757
2022-08-12	476.10	479.20	474.10	478.30	477.18	1,461,028
2022-08-11	485.10	487.80	473.70	475.20	474.09	1,999,427
2022-08-10	473.80	484.70	469.90	484.70	483.57	2,577,498
2022-08-09	474.00	476.50	469.85	472.30	471.20	2,933,467
2022-08-08	471.30	474.90	460.40	473.70	472.59	3,330,824
2022-08-05	480.00	481.80	467.30	467.30	466.21	2,743,940
2022-08-04	485.70	488.80	477.80	478.60	477.48	3,085,872
2022-08-03	483.20	486.30	481.50	485.70	484.56	1,746,197
2022-08-02	483.70	484.90	478.50	481.80	480.67	1,883,576
2022-08-01	491.80	494.30	485.90	485.90	484.76	2,471,582
2022-07-29	484.90	493.40	483.22	492.00	490.85	1,748,029
2022-07-28	481.10	482.20	473.20	482.20	481.07	1,759,408
2022-07-27	483.00	487.20	474.50	475.40	474.29	2,049,564
2022-07-26	480.30	487.20	480.30	481.90	480.77	1,518,775
2022-07-25	487.10	490.30	482.30	486.20	485.06	1,676,610
2022-07-22	476.00	491.60	474.68	489.10	487.96	2,107,733
2022-07-21	474.70	478.90	470.30	476.20	475.09	1,780,329
2022-07-20	472.90	479.00	471.10	474.20	473.09	1,982,371
2022-07-19	459.40	473.00	457.20	470.70	469.60	1,791,603
2022-07-18	460.60	463.50	458.00	460.90	459.82	1,303,354
2022-07-15	450.80	459.20	446.50	458.10	457.03	1,995,430
2022-07-14	455.30	457.10	448.30	449.20	448.15	2,294,880

← NewerPage 18 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.