British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	341.00	345.40	341.00	343.80	343.61	2,444,983
2025-08-12	350.80	352.80	341.40	341.40	341.21	2,033,253
2025-08-11	354.80	355.00	349.60	351.80	351.60	1,507,890
2025-08-08	356.00	358.20	354.00	354.00	353.80	4,822,156
2025-08-07	355.20	357.60	350.40	355.00	354.80	1,728,352
2025-08-06	353.60	358.00	353.20	356.80	356.60	1,388,096
2025-08-05	350.20	355.60	350.20	353.60	353.40	813,318
2025-08-04	346.60	352.80	346.20	352.20	352.00	2,050,558
2025-08-01	345.20	347.80	342.40	346.40	346.21	1,795,273
2025-07-31	349.20	353.40	349.00	349.60	349.41	1,356,079
2025-07-30	353.40	355.80	349.20	350.00	349.81	2,111,088
2025-07-29	358.60	360.00	352.20	353.00	352.80	11,272,678
2025-07-28	361.60	362.60	358.80	360.00	359.80	1,546,265
2025-07-25	359.20	360.20	356.00	357.80	357.60	3,370,231
2025-07-24	359.60	361.20	356.88	360.20	360.00	1,675,177
2025-07-23	365.60	365.60	359.20	360.00	359.80	1,233,608
2025-07-22	361.40	374.16	360.00	362.40	362.20	2,014,220
2025-07-21	357.60	361.60	354.40	361.40	361.20	4,048,987
2025-07-18	349.20	357.00	348.40	355.00	354.80	1,936,511
2025-07-17	346.20	348.60	344.00	348.00	347.81	1,882,930
2025-07-16	348.20	350.80	344.00	345.60	345.41	2,608,705
2025-07-15	354.40	355.91	349.80	350.80	350.61	2,650,828
2025-07-14	349.40	354.20	349.40	352.80	352.60	1,891,933
2025-07-11	350.60	352.20	347.40	349.60	349.41	1,719,753
2025-07-10	356.00	360.60	350.00	352.00	351.80	2,360,269
2025-07-09	356.80	360.40	355.00	359.60	359.40	3,450,844
2025-07-08	360.00	361.20	353.80	355.20	355.00	2,971,992
2025-07-07	363.00	365.40	359.60	361.00	360.80	1,479,250
2025-07-04	362.40	364.80	360.75	363.40	363.20	1,982,758
2025-07-03	363.40	369.60	363.20	365.20	365.00	3,160,124
2025-07-02	382.40	382.40	362.60	363.20	363.00	2,954,249
2025-07-01	378.60	381.00	374.60	379.60	379.39	8,873,905
2025-06-30	379.60	379.60	373.80	376.40	376.19	2,812,679
2025-06-27	375.00	378.40	372.60	377.00	376.79	22,879,051
2025-06-26	367.40	378.20	361.40	374.60	374.39	11,465,416
2025-06-25	385.20	385.20	377.60	378.40	378.19	1,671,863
2025-06-24	381.40	384.80	379.80	383.00	382.79	1,529,175
2025-06-23	379.00	383.20	376.60	379.20	378.99	1,478,832
2025-06-20	381.80	386.20	380.92	383.80	383.59	6,326,712
2025-06-19	381.80	382.46	379.40	381.20	380.99	12,070,638
2025-06-18	386.00	394.40	385.20	393.40	393.08	2,600,449
2025-06-17	385.00	387.20	381.40	386.20	385.88	3,189,286
2025-06-16	385.80	389.40	384.00	387.20	386.88	2,319,320
2025-06-13	393.00	393.00	386.20	386.60	386.28	1,583,063
2025-06-12	388.60	396.00	386.60	394.60	394.28	16,482,125
2025-06-11	393.80	394.80	388.20	389.80	389.48	3,414,106
2025-06-10	389.80	396.60	385.40	393.00	392.68	33,609,168
2025-06-09	386.40	387.60	382.00	387.20	386.88	1,577,473
2025-06-06	385.80	388.00	383.40	384.80	384.48	1,942,658
2025-06-05	381.80	386.80	380.00	384.00	383.68	3,179,575
2025-06-04	387.80	390.35	381.40	383.80	383.48	2,138,997
2025-06-03	392.00	395.00	386.80	387.80	387.48	2,731,308
2025-06-02	385.60	393.40	385.20	391.20	390.88	3,197,476
2025-05-30	392.40	395.24	386.20	390.40	390.08	3,247,084
2025-05-29	392.60	395.80	386.80	395.40	395.07	5,800,923
2025-05-28	387.60	394.00	386.32	391.00	390.68	2,488,824
2025-05-27	386.20	389.60	381.15	387.40	387.08	6,786,901
2025-05-23	392.60	396.40	376.00	382.60	382.29	8,478,311
2025-05-22	398.00	403.00	382.60	389.20	388.88	5,609,797
2025-05-21	408.40	412.00	405.00	411.60	411.26	3,327,572

← NewerPage 6 of 22 · 1,266 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.