British Land Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	365.20	367.43	362.17	365.80	365.50	1,704,774
2025-02-19	366.00	367.20	363.00	363.80	363.50	2,975,303
2025-02-18	370.00	372.00	366.40	366.80	366.50	2,762,034
2025-02-17	369.40	372.80	368.60	371.20	370.89	1,979,015
2025-02-14	374.40	374.40	370.40	373.00	372.69	3,386,642
2025-02-13	371.20	374.80	369.00	372.80	372.49	3,386,700
2025-02-12	366.00	373.60	363.40	369.20	368.90	3,158,473
2025-02-11	369.00	370.80	364.40	365.00	364.70	4,200,290
2025-02-10	368.80	371.80	367.60	369.40	369.10	2,582,124
2025-02-07	371.60	376.40	363.80	367.60	367.30	15,299,708
2025-02-06	376.40	380.40	372.00	373.00	372.69	3,289,169
2025-02-05	367.40	375.40	365.00	374.20	373.89	5,453,766
2025-02-04	369.40	371.20	365.40	366.80	366.50	2,960,966
2025-02-03	373.20	374.20	367.60	371.20	370.89	2,420,538
2025-01-31	373.20	377.60	369.40	377.20	376.89	3,592,854
2025-01-30	366.40	375.80	364.40	373.80	373.49	3,754,513
2025-01-29	365.20	371.40	362.80	367.00	366.70	10,478,760
2025-01-28	359.80	364.40	358.00	363.20	362.90	3,657,455
2025-01-27	354.80	363.20	353.20	360.60	360.30	2,560,558
2025-01-24	354.20	358.80	352.00	355.20	354.91	4,237,832
2025-01-23	352.20	352.80	349.20	352.40	352.11	5,806,921
2025-01-22	356.60	358.40	352.20	352.20	351.91	2,413,785
2025-01-21	358.60	358.60	352.00	357.20	356.91	2,691,977
2025-01-20	363.80	364.00	355.00	358.00	357.71	4,227,878
2025-01-17	360.00	363.60	359.20	361.00	360.70	4,453,154
2025-01-16	357.40	360.80	353.00	358.00	357.71	5,669,938
2025-01-15	347.80	358.80	347.80	356.60	356.31	4,896,033
2025-01-14	343.20	345.80	340.40	342.80	342.52	2,551,457
2025-01-13	339.40	342.20	339.00	341.60	341.32	2,622,403
2025-01-10	346.40	347.79	337.20	341.00	340.72	5,380,047
2025-01-09	342.40	347.00	337.80	346.20	345.91	6,737,131
2025-01-08	357.00	359.40	344.40	345.80	345.52	4,265,676
2025-01-07	361.20	365.60	358.60	358.60	358.30	2,272,913
2025-01-06	362.40	363.80	359.00	361.40	361.10	1,969,453
2025-01-03	358.40	363.20	357.60	362.40	362.10	13,443,166
2025-01-02	363.00	363.20	354.40	359.20	358.90	1,857,949
2024-12-31	355.20	362.10	354.20	360.40	360.10	1,034,109
2024-12-30	356.80	357.60	353.60	355.80	355.51	2,070,624
2024-12-27	357.40	358.20	355.00	357.00	356.71	1,324,488
2024-12-24	360.80	360.80	353.00	356.80	356.51	891,297
2024-12-23	353.80	355.60	352.60	354.80	354.51	1,345,551
2024-12-20	349.80	355.60	348.20	355.00	354.71	9,263,211
2024-12-19	357.00	359.20	351.60	351.60	351.31	3,124,697
2024-12-18	358.40	365.60	356.80	363.80	363.50	6,982,152
2024-12-17	355.60	359.40	354.60	357.40	357.11	8,406,411
2024-12-16	363.80	364.60	357.20	358.80	358.50	1,466,199
2024-12-13	366.00	367.60	364.20	364.20	363.90	1,365,109
2024-12-12	364.00	367.40	363.00	366.40	366.10	1,843,985
2024-12-11	370.00	371.00	363.60	364.40	364.10	2,844,988
2024-12-10	369.80	374.40	367.80	372.20	371.89	6,680,031
2024-12-09	370.80	370.80	364.60	366.40	366.10	2,296,525
2024-12-06	368.60	372.40	367.60	368.80	368.50	2,963,892
2024-12-05	377.20	377.60	368.00	368.80	368.50	3,116,439
2024-12-04	382.40	389.60	382.40	388.20	387.76	3,190,805
2024-12-03	381.40	383.80	379.20	383.80	383.36	6,203,694
2024-12-02	386.80	401.00	381.20	381.40	380.97	3,808,333
2024-11-29	387.60	392.00	387.60	388.80	388.36	4,628,527
2024-11-28	391.60	393.80	387.60	390.40	389.96	1,246,165
2024-11-27	384.40	390.60	383.70	390.40	389.96	3,447,583
2024-11-26	385.00	387.59	382.00	383.20	382.76	5,686,291

← NewerPage 8 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.