British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	410.40	413.80	408.40	410.80	410.46	5,587,323
2025-05-19	408.20	412.00	404.20	410.00	409.66	1,456,290
2025-05-16	408.60	410.42	402.20	410.20	409.86	2,403,765
2025-05-15	396.00	406.00	395.00	405.40	405.07	2,897,204
2025-05-14	391.20	399.60	391.20	395.40	395.07	2,754,545
2025-05-13	397.20	400.20	392.20	394.20	393.88	4,147,210
2025-05-12	396.80	401.60	390.00	398.20	397.87	3,390,754
2025-05-09	396.60	399.00	395.00	398.00	397.67	1,906,563
2025-05-08	400.40	404.80	394.60	396.80	396.47	2,851,883
2025-05-07	401.20	404.20	396.20	400.40	400.07	2,384,764
2025-05-06	402.00	405.60	400.20	402.80	402.47	1,259,221
2025-05-02	404.80	404.80	398.00	399.40	399.07	1,898,030
2025-05-01	394.80	402.40	392.20	401.00	400.67	1,479,408
2025-04-30	392.80	394.60	389.20	393.40	393.08	2,590,826
2025-04-29	388.80	394.60	386.80	389.80	389.48	1,772,326
2025-04-28	386.20	388.40	384.40	386.60	386.28	1,630,206
2025-04-25	384.80	388.60	383.00	384.40	384.08	2,692,317
2025-04-24	383.00	390.00	380.80	384.00	383.68	1,973,842
2025-04-23	383.20	388.80	382.40	383.40	383.08	2,159,812
2025-04-22	384.60	390.40	383.60	384.40	384.08	28,517,616
2025-04-17	375.40	385.00	374.40	383.40	383.08	2,478,298
2025-04-16	366.20	377.00	364.20	376.00	375.69	4,076,025
2025-04-15	357.20	368.80	357.20	366.40	366.10	12,005,178
2025-04-14	357.20	359.20	353.40	357.20	356.91	1,439,412
2025-04-11	346.20	355.40	343.10	352.40	352.11	10,733,647
2025-04-10	354.80	359.60	345.00	345.60	345.32	3,663,765
2025-04-09	340.00	343.60	328.20	331.00	330.73	3,509,450
2025-04-08	343.00	349.80	337.80	348.60	348.31	3,682,086
2025-04-07	345.00	356.80	335.00	340.00	339.72	5,085,804
2025-04-04	379.80	383.07	359.60	359.60	359.30	5,554,698
2025-04-03	373.40	385.40	371.80	380.40	380.09	11,550,367
2025-04-02	370.00	375.40	368.60	375.40	375.09	3,326,571
2025-04-01	371.00	376.80	370.40	373.60	373.29	2,662,955
2025-03-31	374.60	375.40	369.20	369.40	369.10	3,932,037
2025-03-28	362.60	374.60	361.40	374.40	374.09	3,369,653
2025-03-27	363.80	368.20	362.00	362.00	361.70	3,268,694
2025-03-26	361.40	366.80	358.00	365.40	365.10	3,126,975
2025-03-25	360.80	364.00	359.60	360.80	360.50	1,804,341
2025-03-24	368.60	374.80	360.00	360.00	359.70	2,109,201
2025-03-21	364.80	371.20	364.80	369.60	369.30	24,664,481
2025-03-20	364.60	369.80	363.00	366.20	365.90	4,043,392
2025-03-19	362.40	364.00	360.20	362.00	361.70	11,614,137
2025-03-18	361.40	364.00	360.32	361.60	361.30	1,535,296
2025-03-17	358.20	364.20	357.20	362.00	361.70	3,146,254
2025-03-14	356.00	358.00	352.77	357.40	357.11	3,352,233
2025-03-13	350.80	355.60	349.00	355.60	355.31	3,416,973
2025-03-12	354.60	361.80	351.20	353.80	353.51	3,573,285
2025-03-11	356.00	362.80	352.80	353.80	353.51	3,880,657
2025-03-10	352.80	360.08	351.00	354.80	354.51	3,296,850
2025-03-07	346.40	353.00	343.40	350.60	350.31	3,216,217
2025-03-06	347.20	349.20	343.20	348.40	348.11	3,619,913
2025-03-05	346.80	352.60	341.40	347.00	346.71	4,612,328
2025-03-04	353.80	357.60	348.00	348.00	347.71	3,652,920
2025-03-03	359.00	361.00	353.60	355.40	355.11	2,386,558
2025-02-28	359.40	363.20	358.40	360.40	360.10	3,326,404
2025-02-27	364.40	365.80	360.40	362.80	362.50	1,973,596
2025-02-26	365.00	369.80	364.40	366.20	365.90	1,526,533
2025-02-25	365.20	369.00	364.20	366.60	366.30	1,765,905
2025-02-24	366.60	368.80	362.40	365.00	364.70	2,237,144
2025-02-21	365.60	368.00	362.40	363.00	362.70	1,944,646

← NewerPage 7 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.