British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	385.40	393.40	383.80	389.80	389.58	6,153,205
2025-11-04	375.00	387.60	373.80	387.00	386.79	3,812,151
2025-11-03	379.60	380.20	374.60	377.20	376.99	1,126,989
2025-10-31	381.40	383.80	377.80	379.60	379.39	3,351,723
2025-10-30	382.80	385.40	379.80	382.80	382.59	3,877,732
2025-10-29	385.00	387.40	382.20	385.40	385.19	3,477,562
2025-10-28	388.00	388.95	380.00	384.80	384.59	2,551,718
2025-10-27	390.20	390.20	384.60	389.60	389.38	3,404,935
2025-10-24	388.60	389.40	382.40	387.20	386.99	2,625,481
2025-10-23	390.20	391.20	383.40	387.20	386.99	2,390,144
2025-10-22	380.40	390.20	379.60	389.60	389.38	4,786,961
2025-10-21	373.00	377.20	372.80	377.00	376.79	1,107,529
2025-10-20	374.20	374.20	369.60	372.60	372.39	1,641,316
2025-10-17	374.60	374.80	367.60	372.20	371.99	1,790,578
2025-10-16	375.40	375.80	368.00	374.20	373.99	6,519,483
2025-10-15	367.40	384.00	364.60	371.40	371.19	9,757,394
2025-10-14	360.00	366.60	358.60	362.60	362.40	3,858,135
2025-10-13	347.60	359.43	347.20	359.40	359.20	4,300,900
2025-10-10	351.80	354.40	347.20	347.20	347.01	2,648,046
2025-10-09	347.20	351.60	346.22	350.60	350.41	1,470,095
2025-10-08	352.00	352.20	345.00	348.00	347.81	2,535,476
2025-10-07	353.40	353.41	349.80	350.80	350.61	1,695,875
2025-10-06	356.40	356.80	352.40	354.00	353.80	1,892,982
2025-10-03	351.00	357.40	350.20	357.40	357.20	1,777,958
2025-10-02	355.60	355.60	349.76	350.80	350.61	2,678,766
2025-10-01	348.80	354.40	346.00	354.20	354.00	3,391,785
2025-09-30	347.00	348.80	343.40	348.20	348.01	2,448,618
2025-09-29	348.80	349.80	344.40	347.60	347.41	2,640,059
2025-09-26	345.60	350.60	345.60	347.40	347.21	2,497,950
2025-09-25	345.80	350.80	345.40	346.20	346.01	5,627,469
2025-09-24	347.20	353.68	346.00	350.00	349.81	9,053,357
2025-09-23	340.40	351.80	339.80	348.00	347.81	10,974,525
2025-09-22	341.00	343.80	336.20	341.00	340.81	2,317,293
2025-09-19	340.00	345.40	338.00	341.20	341.01	8,747,138
2025-09-18	333.00	344.00	331.80	341.00	340.81	9,693,820
2025-09-17	335.00	336.60	333.60	335.00	334.81	2,690,838
2025-09-16	338.60	345.20	333.40	333.40	333.21	2,424,978
2025-09-15	333.60	338.80	331.80	338.60	338.41	3,524,491
2025-09-12	335.40	337.60	331.56	333.20	333.02	4,561,049
2025-09-11	336.20	337.60	332.60	335.80	335.61	3,532,220
2025-09-10	340.00	341.80	332.80	335.60	335.41	8,532,367
2025-09-09	338.40	342.40	336.00	340.00	339.81	2,372,286
2025-09-08	336.80	341.00	335.83	338.20	338.01	2,621,249
2025-09-05	331.00	336.60	329.00	336.60	336.41	4,102,765
2025-09-04	325.40	330.80	325.00	328.20	328.02	2,511,501
2025-09-03	321.80	326.20	318.60	326.00	325.82	4,704,451
2025-09-02	333.00	333.98	319.80	321.20	321.02	3,585,685
2025-09-01	336.20	337.00	333.40	333.80	333.61	863,752
2025-08-29	336.20	338.00	332.55	335.40	335.21	2,031,724
2025-08-28	339.40	341.00	336.17	337.40	337.21	2,380,940
2025-08-27	339.20	343.80	338.80	340.40	340.21	1,713,830
2025-08-26	349.00	349.00	339.00	339.20	339.01	2,803,460
2025-08-22	339.20	348.20	339.20	347.40	347.21	9,674,630
2025-08-21	346.40	347.20	341.40	344.00	343.81	1,339,567
2025-08-20	340.00	346.80	338.00	346.80	346.61	3,021,130
2025-08-19	338.40	342.60	338.40	340.20	340.01	1,304,973
2025-08-18	344.00	347.20	339.00	339.60	339.41	2,809,541
2025-08-15	345.00	346.20	343.00	345.00	344.81	2,539,322
2025-08-14	343.80	345.60	341.60	344.20	344.01	1,740,714
2025-08-13	341.00	345.40	341.00	343.80	343.61	2,444,983

← NewerPage 5 of 22 · 1,265 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.