British Land Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 390.20 | 391.40 | 381.80 | 386.80 | 386.36 | 6,379,713 |
| 2024-11-22 | 377.00 | 387.60 | 376.20 | 387.60 | 387.16 | 2,916,318 |
| 2024-11-21 | 378.60 | 380.00 | 373.40 | 375.00 | 374.57 | 4,290,920 |
| 2024-11-20 | 384.60 | 388.80 | 372.80 | 379.20 | 378.77 | 12,119,468 |
| 2024-11-19 | 376.00 | 384.60 | 372.40 | 384.60 | 384.16 | 6,336,688 |
| 2024-11-18 | 380.40 | 381.40 | 373.00 | 373.40 | 372.97 | 2,270,698 |
| 2024-11-15 | 373.40 | 380.20 | 373.40 | 380.20 | 379.77 | 3,737,092 |
| 2024-11-14 | 373.00 | 378.00 | 370.20 | 376.00 | 375.57 | 2,672,248 |
| 2024-11-13 | 377.20 | 378.42 | 369.40 | 371.80 | 371.38 | 12,295,093 |
| 2024-11-12 | 383.80 | 384.60 | 378.00 | 378.00 | 377.57 | 2,961,284 |
| 2024-11-11 | 387.60 | 389.00 | 384.20 | 386.00 | 385.56 | 2,207,441 |
| 2024-11-08 | 386.20 | 388.62 | 384.00 | 386.60 | 386.16 | 3,713,446 |
| 2024-11-07 | 386.00 | 387.60 | 382.20 | 385.80 | 385.36 | 4,534,618 |
| 2024-11-06 | 399.20 | 401.60 | 382.00 | 383.20 | 382.76 | 4,299,906 |
| 2024-11-05 | 395.40 | 399.80 | 394.40 | 396.60 | 396.15 | 20,656,020 |
| 2024-11-04 | 393.40 | 400.60 | 392.20 | 397.00 | 396.55 | 2,037,935 |
| 2024-11-01 | 397.20 | 400.80 | 393.80 | 396.80 | 396.35 | 4,329,423 |
| 2024-10-31 | 409.80 | 410.40 | 396.40 | 398.60 | 398.15 | 15,873,489 |
| 2024-10-30 | 413.20 | 425.60 | 412.40 | 413.60 | 413.13 | 5,964,886 |
| 2024-10-29 | 419.20 | 419.20 | 412.40 | 415.60 | 415.13 | 2,257,397 |
| 2024-10-28 | 415.20 | 419.80 | 415.20 | 417.60 | 417.12 | 24,302,941 |
| 2024-10-25 | 418.60 | 419.80 | 414.80 | 415.60 | 415.13 | 1,758,057 |
| 2024-10-24 | 419.40 | 422.60 | 417.80 | 418.80 | 418.32 | 1,289,017 |
| 2024-10-23 | 421.40 | 423.20 | 414.40 | 420.00 | 419.52 | 2,323,142 |
| 2024-10-22 | 425.00 | 426.40 | 418.80 | 421.40 | 420.92 | 4,141,313 |
| 2024-10-21 | 432.80 | 436.00 | 428.20 | 428.60 | 428.11 | 1,478,519 |
| 2024-10-18 | 433.80 | 436.40 | 431.40 | 432.40 | 431.91 | 3,837,014 |
| 2024-10-17 | 440.80 | 442.00 | 435.35 | 438.60 | 438.10 | 3,022,811 |
| 2024-10-16 | 434.60 | 441.80 | 433.00 | 441.80 | 441.30 | 6,158,438 |
| 2024-10-15 | 430.00 | 432.20 | 426.20 | 431.00 | 430.51 | 2,920,186 |
| 2024-10-14 | 426.60 | 428.00 | 423.00 | 426.00 | 425.52 | 1,356,047 |
| 2024-10-11 | 427.40 | 429.00 | 424.60 | 427.80 | 427.31 | 1,852,326 |
| 2024-10-10 | 430.20 | 431.20 | 422.80 | 426.40 | 425.91 | 2,356,001 |
| 2024-10-09 | 424.20 | 430.80 | 422.80 | 430.00 | 429.51 | 3,105,827 |
| 2024-10-08 | 421.40 | 423.40 | 418.38 | 423.40 | 422.92 | 4,083,297 |
| 2024-10-07 | 433.00 | 433.00 | 422.56 | 422.60 | 422.12 | 12,208,674 |
| 2024-10-04 | 434.40 | 437.80 | 428.20 | 428.20 | 427.71 | 3,456,132 |
| 2024-10-03 | 435.20 | 438.60 | 430.20 | 434.00 | 433.51 | 7,495,811 |
| 2024-10-02 | 437.40 | 442.40 | 436.60 | 437.80 | 437.30 | 2,047,729 |
| 2024-10-01 | 441.80 | 445.00 | 435.60 | 440.20 | 439.70 | 2,957,385 |
| 2024-09-30 | 443.00 | 446.20 | 433.80 | 435.40 | 434.90 | 24,622,513 |
| 2024-09-27 | 444.20 | 448.20 | 441.40 | 445.40 | 444.89 | 1,997,857 |
| 2024-09-26 | 446.60 | 450.00 | 442.20 | 445.40 | 444.89 | 1,886,199 |
| 2024-09-25 | 441.20 | 446.80 | 441.20 | 443.20 | 442.70 | 1,172,336 |
| 2024-09-24 | 451.60 | 454.20 | 440.60 | 443.20 | 442.70 | 8,408,753 |
| 2024-09-23 | 448.00 | 451.20 | 443.80 | 449.60 | 449.09 | 1,688,009 |
| 2024-09-20 | 456.80 | 457.40 | 448.20 | 448.20 | 447.69 | 7,850,127 |
| 2024-09-19 | 462.80 | 467.40 | 456.60 | 458.80 | 458.28 | 17,052,555 |
| 2024-09-18 | 460.60 | 463.00 | 455.40 | 457.20 | 456.68 | 3,745,191 |
| 2024-09-17 | 463.80 | 467.80 | 454.80 | 461.00 | 460.48 | 9,591,730 |
| 2024-09-16 | 455.80 | 462.40 | 454.00 | 462.40 | 461.87 | 4,877,001 |
| 2024-09-13 | 449.80 | 455.60 | 447.00 | 455.00 | 454.48 | 2,237,865 |
| 2024-09-12 | 447.40 | 449.80 | 443.20 | 447.60 | 447.09 | 2,877,458 |
| 2024-09-11 | 439.40 | 444.20 | 434.00 | 443.80 | 443.29 | 2,415,261 |
| 2024-09-10 | 435.00 | 444.80 | 430.00 | 441.60 | 441.10 | 2,148,119 |
| 2024-09-09 | 444.00 | 444.60 | 430.99 | 435.60 | 435.10 | 1,754,886 |
| 2024-09-06 | 435.80 | 443.80 | 433.00 | 442.00 | 441.50 | 4,876,528 |
| 2024-09-05 | 428.60 | 440.80 | 428.00 | 434.20 | 433.71 | 2,444,512 |
| 2024-09-04 | 416.00 | 429.80 | 415.40 | 429.80 | 429.31 | 4,063,134 |
| 2024-09-03 | 416.60 | 420.80 | 412.40 | 420.80 | 420.32 | 2,052,552 |
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.