British Land Company PLC (BTLCY)
OTCMKTS
· Delayed Price · Currency is USD
5.18
+0.06 (1.17%)
Apr 28, 2025, 3:58 PM EDT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 1.17% | 6,665 |
| Apr 25, 2025 | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | 0.99% | 5,811 |
| Apr 24, 2025 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | 0.20% | 4,895 |
| Apr 23, 2025 | 5.06 | 5.07 | 5.01 | 5.06 | 5.06 | -0.39% | 12,039 |
| Apr 22, 2025 | 5.11 | 5.12 | 5.08 | 5.08 | 5.08 | 2.32% | 13,130 |
| Apr 21, 2025 | 5.12 | 5.12 | 4.96 | 4.97 | 4.97 | -2.07% | 19,786 |
| Apr 17, 2025 | 5.00 | 5.08 | 5.00 | 5.07 | 5.07 | 2.84% | 9,991 |
| Apr 16, 2025 | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | 2.07% | 26,680 |
| Apr 15, 2025 | 4.81 | 4.85 | 4.80 | 4.83 | 4.83 | 2.77% | 14,706 |
| Apr 14, 2025 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 1.08% | 11,768 |
| Apr 11, 2025 | 4.53 | 4.66 | 4.51 | 4.65 | 4.65 | 5.87% | 35,833 |
| Apr 10, 2025 | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | -1.74% | 68,231 |
| Apr 9, 2025 | 4.20 | 4.47 | 4.15 | 4.47 | 4.47 | 3.23% | 46,958 |
| Apr 8, 2025 | 4.39 | 4.40 | 4.28 | 4.33 | 4.33 | -0.69% | 35,501 |
| Apr 7, 2025 | 4.29 | 4.47 | 4.23 | 4.36 | 4.36 | -4.60% | 323,069 |
| Apr 4, 2025 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -7.11% | 10,948 |
| Apr 3, 2025 | 4.96 | 4.98 | 4.90 | 4.92 | 4.92 | 2.07% | 21,903 |
| Apr 2, 2025 | 4.74 | 4.82 | 4.73 | 4.82 | 4.82 | 0.63% | 25,410 |
| Apr 1, 2025 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | 0.42% | 3,851 |
| Mar 31, 2025 | 4.75 | 4.77 | 4.73 | 4.77 | 4.77 | -0.83% | 26,100 |
| Mar 28, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 3.22% | 18,615 |
| Mar 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.65% | 3,246 |
| Mar 26, 2025 | 4.64 | 4.68 | 4.63 | 4.63 | 4.63 | -0.43% | 233,684 |
| Mar 25, 2025 | 4.62 | 4.65 | 4.60 | 4.65 | 4.65 | 1.31% | 9,238 |
| Mar 24, 2025 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -3.27% | 4,356 |
| Mar 21, 2025 | 4.74 | 4.76 | 4.71 | 4.75 | 4.75 | 0.96% | 4,578 |
| Mar 20, 2025 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | 1.29% | 7,292 |
| Mar 19, 2025 | 4.65 | 4.69 | 4.64 | 4.64 | 4.64 | -0.64% | 12,232 |
| Mar 18, 2025 | 4.66 | 4.72 | 4.63 | 4.67 | 4.67 | 0.43% | 8,379 |
| Mar 17, 2025 | 4.64 | 4.69 | 4.64 | 4.65 | 4.65 | 0.87% | 16,533 |
| Mar 14, 2025 | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | 0.88% | 9,019 |
| Mar 13, 2025 | 4.51 | 4.57 | 4.50 | 4.57 | 4.57 | 0.33% | 102,120 |
| Mar 12, 2025 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | 0.11% | 5,118 |
| Mar 11, 2025 | 4.57 | 4.61 | 4.50 | 4.55 | 4.55 | 0.44% | 11,633 |
| Mar 10, 2025 | 4.59 | 4.64 | 4.49 | 4.53 | 4.53 | 0.58% | 6,424 |
| Mar 7, 2025 | 4.49 | 4.52 | 4.45 | 4.50 | 4.50 | 2.13% | 15,226 |
| Mar 6, 2025 | 4.42 | 4.46 | 4.41 | 4.41 | 4.41 | -0.90% | 21,551 |
| Mar 5, 2025 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | 0.45% | 21,963 |
| Mar 4, 2025 | 4.43 | 4.48 | 4.39 | 4.43 | 4.43 | -0.45% | 25,568 |
| Mar 3, 2025 | 4.49 | 4.52 | 4.45 | 4.45 | 4.45 | -1.33% | 34,787 |
| Feb 28, 2025 | 4.48 | 4.51 | 4.45 | 4.51 | 4.51 | - | 6,525 |
| Feb 27, 2025 | 4.52 | 4.56 | 4.51 | 4.51 | 4.51 | -1.53% | 13,783 |
| Feb 26, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.22% | 23,718 |
| Feb 25, 2025 | 4.60 | 4.62 | 4.59 | 4.59 | 4.59 | 0.44% | 7,084 |
| Feb 24, 2025 | 4.53 | 4.60 | 4.53 | 4.57 | 4.57 | 0.99% | 13,487 |
| Feb 21, 2025 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | -1.31% | 3,460 |
| Feb 20, 2025 | 4.57 | 4.61 | 4.55 | 4.59 | 4.59 | 0.77% | 9,602 |
| Feb 19, 2025 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | -1.09% | 6,310 |
| Feb 18, 2025 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | -0.54% | 17,897 |
| Feb 14, 2025 | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | -0.43% | 12,124 |