British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	511.20	518.20	509.40	517.80	516.47	1,442,546
2022-04-12	526.60	529.60	510.80	512.20	510.89	2,163,062
2022-04-11	530.00	535.60	528.40	533.20	531.83	1,239,546
2022-04-08	531.20	533.60	527.80	530.40	529.04	1,177,066
2022-04-07	532.40	539.80	525.00	525.80	524.45	1,510,189
2022-04-06	530.80	530.80	523.40	529.60	528.24	2,727,301
2022-04-05	519.20	532.80	519.20	532.00	530.63	2,089,033
2022-04-04	525.40	529.00	518.60	519.80	518.47	1,591,981
2022-04-01	533.60	535.40	525.00	525.00	523.65	2,014,077
2022-03-31	543.80	546.36	530.40	530.40	529.04	2,604,526
2022-03-30	543.60	546.80	538.03	539.40	538.02	2,012,152
2022-03-29	537.60	543.80	535.20	543.40	542.01	3,349,912
2022-03-28	529.80	539.00	526.80	533.60	532.23	1,634,675
2022-03-25	515.60	527.60	511.40	527.60	526.25	1,636,094
2022-03-24	510.00	516.20	509.40	513.00	511.68	2,300,052
2022-03-23	521.60	523.00	509.40	510.00	508.69	1,276,968
2022-03-22	514.20	524.80	513.60	521.60	520.26	1,298,192
2022-03-21	518.20	520.80	511.80	514.00	512.68	7,785,222
2022-03-18	521.80	522.80	509.80	519.80	518.47	3,439,756
2022-03-17	524.00	528.00	516.80	521.80	520.46	1,522,891
2022-03-16	509.80	526.00	509.80	520.80	519.46	2,709,538
2022-03-15	502.40	507.00	499.00	502.80	501.51	1,333,113
2022-03-14	503.20	512.22	501.80	506.80	505.50	1,370,710
2022-03-11	497.60	507.20	494.20	499.40	498.12	1,850,231
2022-03-10	496.40	502.20	488.01	494.70	493.43	1,507,991
2022-03-09	482.60	495.70	479.30	494.70	493.43	1,925,761
2022-03-08	455.00	479.40	453.80	468.50	467.30	2,508,241
2022-03-07	459.30	469.10	441.70	463.10	461.91	2,866,452
2022-03-04	496.00	496.00	469.10	472.90	471.69	2,368,679
2022-03-03	515.60	519.60	496.00	496.00	494.73	1,761,884
2022-03-02	510.20	519.80	506.00	517.20	515.87	3,521,277
2022-03-01	526.80	533.40	511.40	512.20	510.89	2,038,505
2022-02-28	521.60	530.00	517.00	529.60	528.24	4,802,268
2022-02-25	510.20	531.20	505.60	530.20	528.84	4,483,895
2022-02-24	511.40	525.00	504.00	505.60	504.30	2,810,221
2022-02-23	538.60	539.60	527.00	528.40	527.04	1,621,227
2022-02-22	528.20	538.00	523.20	536.40	535.02	1,830,380
2022-02-21	544.80	545.00	536.20	537.40	536.02	1,967,418
2022-02-18	539.20	545.20	536.60	542.60	541.21	2,962,597
2022-02-17	536.20	540.60	533.20	539.20	537.82	2,156,367
2022-02-16	539.80	547.40	539.60	547.00	545.60	1,583,356
2022-02-15	534.00	540.40	532.40	539.40	538.02	1,142,960
2022-02-14	538.00	543.40	532.00	538.40	537.02	1,546,144
2022-02-11	546.80	546.80	537.43	545.20	543.80	1,510,782
2022-02-10	549.60	553.00	545.40	552.40	550.98	3,469,382
2022-02-09	540.40	547.20	537.80	546.40	545.00	1,120,231
2022-02-08	538.60	540.00	535.20	537.00	535.62	1,435,228
2022-02-07	540.20	541.70	534.20	537.20	535.82	1,804,911
2022-02-04	551.20	552.80	537.40	537.40	536.02	3,044,294
2022-02-03	545.80	552.00	542.40	549.20	547.79	2,378,335
2022-02-02	547.80	552.40	543.80	547.40	545.99	1,584,615
2022-02-01	554.40	554.60	544.40	545.40	544.00	2,050,022
2022-01-31	550.40	553.60	540.20	550.20	548.79	3,114,800
2022-01-28	547.20	549.40	542.00	546.00	544.60	8,417,302
2022-01-27	534.60	553.20	534.00	547.20	545.80	2,553,841
2022-01-26	534.60	547.60	533.00	540.60	539.21	2,173,146
2022-01-25	535.20	535.20	526.00	530.60	529.24	2,244,586
2022-01-24	539.80	543.80	527.00	528.60	527.24	2,075,464
2022-01-21	547.00	549.40	537.40	541.60	540.21	2,005,165
2022-01-20	555.20	563.80	552.80	552.80	551.38	3,303,401

← NewerPage 20 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.