British Land Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 418.00 | 421.16 | 414.40 | 415.80 | 415.80 | 2,088,567 |
| 2026-10-16 | 424.80 | 424.80 | 417.20 | 417.40 | 417.40 | 2,962,889 |
| 2026-10-15 | 418.00 | 422.40 | 412.20 | 422.40 | 422.40 | 3,802,204 |
| 2026-10-14 | 402.60 | 411.01 | 394.40 | 407.80 | 407.80 | 3,715,162 |
| 2026-10-13 | 400.00 | 402.40 | 397.00 | 399.20 | 399.20 | 2,513,254 |
| 2026-10-12 | 392.40 | 394.40 | 389.40 | 394.40 | 394.40 | 1,976,143 |
| 2026-10-09 | 390.40 | 392.60 | 388.00 | 388.60 | 388.60 | 2,018,155 |
| 2026-10-08 | 382.00 | 390.60 | 381.80 | 384.80 | 384.80 | 2,699,135 |
| 2026-10-07 | 392.00 | 396.40 | 388.40 | 391.20 | 391.20 | 2,220,699 |
| 2026-10-06 | 396.40 | 400.20 | 390.60 | 394.60 | 394.60 | 2,326,201 |
| 2026-10-05 | 390.00 | 393.20 | 387.80 | 392.60 | 392.60 | 3,259,172 |
| 2026-10-02 | 382.80 | 390.80 | 382.00 | 389.40 | 389.40 | 4,242,886 |
| 2026-10-01 | 394.40 | 398.45 | 380.00 | 381.20 | 381.20 | 5,931,955 |
| 2026-09-30 | 395.20 | 403.60 | 391.00 | 398.40 | 398.40 | 3,295,958 |
| 2026-09-29 | 398.40 | 402.00 | 392.20 | 393.20 | 393.20 | 8,265,272 |
| 2026-09-28 | 400.00 | 402.60 | 393.40 | 396.40 | 396.40 | 1,465,823 |
| 2026-09-25 | 399.00 | 400.80 | 395.20 | 396.60 | 396.60 | 2,225,854 |
| 2026-09-24 | 394.40 | 398.60 | 393.40 | 395.60 | 395.60 | 2,812,320 |
| 2026-09-23 | 406.80 | 406.80 | 395.20 | 395.20 | 395.20 | 2,747,524 |
| 2026-09-22 | 406.00 | 407.61 | 397.40 | 402.20 | 402.20 | 2,825,135 |
| 2026-09-21 | 402.60 | 406.80 | 398.00 | 406.00 | 406.00 | 4,095,880 |
| 2026-09-18 | 403.20 | 405.40 | 397.40 | 397.80 | 397.80 | 8,904,077 |
| 2026-09-17 | 402.60 | 407.80 | 400.00 | 407.00 | 407.00 | 4,838,813 |
| 2026-09-16 | 396.80 | 404.00 | 394.40 | 402.60 | 402.60 | 3,621,672 |
| 2026-09-15 | 389.00 | 398.60 | 387.92 | 395.60 | 395.60 | 4,372,519 |
| 2026-09-14 | 397.00 | 398.60 | 388.20 | 390.00 | 390.00 | 2,788,150 |
| 2026-09-11 | 397.00 | 402.00 | 397.00 | 399.00 | 399.00 | 1,705,933 |
| 2026-09-10 | 405.80 | 406.80 | 398.80 | 399.00 | 399.00 | 2,341,201 |
| 2026-09-09 | 410.20 | 414.00 | 402.40 | 406.00 | 406.00 | 2,356,357 |
| 2026-09-08 | 415.60 | 417.60 | 410.80 | 413.60 | 413.60 | 1,144,384 |
| 2026-09-07 | 415.60 | 417.00 | 412.20 | 416.80 | 416.80 | 1,341,649 |
| 2026-09-04 | 415.60 | 420.00 | 414.00 | 418.00 | 418.00 | 1,750,764 |
| 2026-09-03 | 413.00 | 416.00 | 409.40 | 414.60 | 414.60 | 2,803,041 |
| 2026-09-02 | 417.20 | 419.60 | 407.20 | 413.00 | 413.00 | 3,351,250 |
| 2026-09-01 | 430.20 | 430.20 | 416.00 | 419.40 | 419.40 | 7,415,387 |
| 2026-08-28 | 428.40 | 431.85 | 423.80 | 426.20 | 426.20 | 2,692,428 |
| 2026-08-27 | 431.00 | 432.20 | 424.40 | 427.60 | 427.60 | 2,238,580 |
| 2026-08-26 | 434.60 | 436.60 | 431.00 | 431.60 | 431.60 | 1,623,925 |
| 2026-08-25 | 434.80 | 436.60 | 428.40 | 432.20 | 432.20 | 2,495,708 |
| 2026-08-24 | 430.60 | 432.80 | 425.00 | 428.80 | 428.80 | 1,491,687 |
| 2026-08-21 | 423.00 | 431.60 | 423.00 | 428.80 | 428.80 | 1,305,924 |
| 2026-08-20 | 423.00 | 425.84 | 420.80 | 424.80 | 424.80 | 18,750,239 |
| 2026-08-19 | 425.60 | 425.60 | 417.96 | 423.00 | 423.00 | 4,190,739 |
| 2026-08-18 | 427.20 | 429.00 | 424.44 | 425.20 | 425.20 | 1,575,819 |
| 2026-08-17 | 438.20 | 439.40 | 429.00 | 431.20 | 431.20 | 1,662,532 |
| 2026-08-14 | 437.20 | 447.20 | 435.80 | 437.60 | 437.60 | 1,566,154 |
| 2026-08-13 | 439.00 | 444.80 | 436.20 | 437.20 | 437.20 | 1,151,834 |
| 2026-08-12 | 435.60 | 440.80 | 433.80 | 435.80 | 435.80 | 1,078,166 |
| 2026-08-11 | 440.20 | 440.20 | 434.60 | 435.60 | 435.60 | 2,082,563 |
| 2026-08-10 | 441.80 | 444.60 | 437.80 | 438.60 | 438.60 | 1,249,712 |
| 2026-08-07 | 442.80 | 445.40 | 435.00 | 443.20 | 443.20 | 4,243,605 |
| 2026-08-06 | 447.80 | 450.40 | 441.80 | 441.80 | 441.80 | 1,783,329 |
| 2026-08-05 | 450.00 | 451.60 | 446.00 | 448.00 | 448.00 | 2,417,555 |
| 2026-08-04 | 446.00 | 450.60 | 439.20 | 448.20 | 448.20 | 2,563,038 |
| 2026-08-03 | 446.00 | 447.20 | 441.60 | 444.80 | 444.80 | 2,610,441 |
| 2026-07-31 | 446.00 | 446.40 | 439.40 | 442.00 | 442.00 | 2,456,112 |
| 2026-07-30 | 435.80 | 445.00 | 435.00 | 443.80 | 443.80 | 2,550,276 |
| 2026-07-29 | 445.00 | 445.20 | 436.60 | 439.80 | 439.80 | 3,910,479 |
| 2026-07-28 | 444.00 | 444.60 | 439.80 | 443.20 | 443.20 | 11,772,863 |
| 2026-07-27 | 444.40 | 445.60 | 440.20 | 441.00 | 441.00 | 13,756,859 |
Page 1 of 5 · 253 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.