British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	553.20	560.60	550.27	552.80	551.38	1,551,687
2022-01-18	550.00	558.80	549.60	556.40	554.97	2,429,560
2022-01-17	544.00	555.80	542.00	555.40	553.97	1,034,413
2022-01-14	538.20	549.40	538.20	544.00	542.60	1,112,497
2022-01-13	541.00	543.58	538.20	541.60	540.21	2,403,120
2022-01-12	547.20	548.24	538.20	541.40	540.01	3,117,262
2022-01-11	552.60	554.40	543.60	545.00	543.60	3,123,332
2022-01-10	551.20	552.05	542.80	550.20	548.79	2,554,516
2022-01-07	541.80	550.40	534.60	550.40	548.99	3,048,890
2022-01-06	531.00	543.80	528.60	543.60	542.20	1,761,265
2022-01-05	542.80	547.80	537.60	538.20	536.82	1,812,260
2022-01-04	540.20	545.80	538.80	545.20	543.80	2,313,219
2021-12-31	533.40	535.60	531.00	531.00	529.64	588,235
2021-12-30	529.20	535.80	528.95	535.80	534.42	1,285,763
2021-12-29	534.60	536.60	529.20	530.00	528.64	1,091,782
2021-12-24	528.80	529.89	525.80	526.60	525.25	221,722
2021-12-23	522.80	527.02	521.80	523.00	521.66	778,477
2021-12-22	519.80	523.83	515.40	520.60	519.26	1,086,925
2021-12-21	514.80	518.20	512.96	518.20	516.87	2,059,541
2021-12-20	510.20	512.60	504.40	509.60	508.29	2,194,851
2021-12-17	506.40	519.80	506.40	519.00	517.67	3,711,410
2021-12-16	518.00	522.20	505.80	507.80	506.50	3,546,866
2021-12-15	514.80	518.60	512.00	515.20	513.88	2,310,885
2021-12-14	504.80	516.20	504.80	514.60	513.28	2,606,828
2021-12-13	520.00	522.15	502.80	503.00	501.71	2,728,822
2021-12-10	520.80	526.40	519.00	519.40	518.07	1,518,688
2021-12-09	528.00	528.00	521.20	522.60	521.26	1,321,014
2021-12-08	525.60	532.40	520.00	526.00	524.65	3,557,891
2021-12-07	530.00	534.00	527.80	527.80	526.45	2,946,866
2021-12-06	522.60	529.00	521.00	529.00	527.64	2,666,099
2021-12-03	522.60	523.40	515.80	517.60	516.27	4,303,034
2021-12-02	511.40	520.60	509.40	520.60	519.26	3,337,834
2021-12-01	511.60	521.20	508.40	518.20	516.87	2,725,099
2021-11-30	517.80	518.20	501.80	508.80	507.49	7,998,284
2021-11-29	518.80	531.40	518.80	521.40	520.06	3,187,192
2021-11-26	520.40	522.60	508.40	515.00	513.68	3,503,275
2021-11-25	524.80	539.20	521.80	537.60	536.22	1,539,787
2021-11-24	523.60	536.00	523.00	533.20	531.73	1,852,774
2021-11-23	524.20	530.40	522.80	524.20	522.75	3,223,523
2021-11-22	529.80	533.20	526.40	528.60	527.14	1,806,621
2021-11-19	532.80	535.00	521.40	528.80	527.34	15,906,041
2021-11-18	524.40	533.20	521.20	530.00	528.54	5,022,939
2021-11-17	534.40	538.40	519.00	523.00	521.56	2,503,880
2021-11-16	521.00	537.60	521.00	533.40	531.93	4,247,289
2021-11-15	511.60	522.40	510.80	517.40	515.97	2,945,171
2021-11-12	514.80	521.40	507.60	514.80	513.38	3,422,731
2021-11-11	508.20	518.00	508.20	515.80	514.38	4,396,911
2021-11-10	505.40	510.80	503.20	510.80	509.39	1,852,653
2021-11-09	504.00	511.00	502.80	506.00	504.60	1,470,498
2021-11-08	517.00	519.80	505.14	505.40	504.01	2,190,682
2021-11-05	508.60	518.20	502.82	517.80	516.37	2,122,299
2021-11-04	495.30	513.40	494.97	509.60	508.19	4,967,479
2021-11-03	488.10	493.50	485.50	493.50	492.14	3,274,238
2021-11-02	495.00	496.10	488.58	491.00	489.64	1,183,060
2021-11-01	495.90	501.60	488.60	495.10	493.73	1,796,869
2021-10-29	489.20	500.20	486.90	494.30	492.94	2,898,186
2021-10-28	493.80	495.30	486.93	492.40	491.04	1,201,562
2021-10-27	491.40	496.80	489.20	495.80	494.43	1,628,182
2021-10-26	484.60	497.10	482.50	491.40	490.04	2,692,305
2021-10-25	487.00	487.78	483.69	484.90	483.56	1,535,316

← NewerPage 21 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.