British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
4.530
-0.140 (-3.00%)
Mar 27, 2026, 12:22 PM EST
BTLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -3.32% | 17,830 |
| Mar 26, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -0.43% | 7,936 |
| Mar 25, 2026 | 4.73 | 4.74 | 4.69 | 4.69 | 4.69 | 1.52% | 10,271 |
| Mar 24, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | -0.86% | 15,658 |
| Mar 23, 2026 | 4.78 | 4.78 | 4.65 | 4.66 | 4.66 | 0.43% | 17,971 |
| Mar 20, 2026 | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -3.73% | 8,527 |
| Mar 19, 2026 | 4.76 | 4.82 | 4.75 | 4.82 | 4.82 | -2.03% | 14,284 |
| Mar 18, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -1.40% | 3,280 |
| Mar 17, 2026 | 5.03 | 5.03 | 4.99 | 4.99 | 4.99 | 1.63% | 5,560 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 2.51% | 4,941 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.44% | 9,233 |
| Mar 12, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 12,783 |
| Mar 11, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | -0.77% | 6,037 |
| Mar 10, 2026 | 5.00 | 5.02 | 4.95 | 4.96 | 4.96 | 0.36% | 8,499 |
| Mar 9, 2026 | 4.80 | 4.94 | 4.74 | 4.94 | 4.94 | -2.68% | 21,959 |
| Mar 6, 2026 | 5.03 | 5.10 | 5.03 | 5.08 | 5.08 | -0.37% | 15,750 |
| Mar 5, 2026 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -2.02% | 3,291 |
| Mar 4, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.56% | 2,593 |
| Mar 3, 2026 | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | -3.94% | 13,290 |
| Mar 2, 2026 | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | -3.09% | 8,512 |
| Feb 27, 2026 | 5.47 | 5.50 | 5.46 | 5.50 | 5.50 | 1.10% | 1,580 |
| Feb 26, 2026 | 5.48 | 5.49 | 5.44 | 5.44 | 5.44 | -1.84% | 1,549 |
| Feb 25, 2026 | 5.50 | 5.59 | 5.50 | 5.54 | 5.54 | 1.22% | 5,594 |
| Feb 24, 2026 | 5.48 | 5.48 | 5.43 | 5.48 | 5.48 | -2.23% | 8,018 |
| Feb 23, 2026 | 5.64 | 5.64 | 5.57 | 5.60 | 5.60 | -0.27% | 4,344 |
| Feb 20, 2026 | 5.62 | 5.65 | 5.61 | 5.62 | 5.62 | 1.17% | 3,009 |
| Feb 19, 2026 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | -0.36% | 7,223 |
| Feb 18, 2026 | 5.56 | 5.57 | 5.52 | 5.57 | 5.57 | 0.18% | 4,459 |
| Feb 17, 2026 | 5.53 | 5.62 | 5.53 | 5.56 | 5.56 | 1.28% | 10,961 |
| Feb 13, 2026 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | -0.54% | 9,701 |
| Feb 12, 2026 | 5.52 | 5.54 | 5.50 | 5.52 | 5.52 | -2.30% | 4,091 |
| Feb 11, 2026 | 5.63 | 5.68 | 5.63 | 5.65 | 5.65 | 0.89% | 3,462 |
| Feb 10, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 1.08% | 2,564 |
| Feb 9, 2026 | 5.40 | 5.54 | 5.38 | 5.54 | 5.54 | -0.14% | 9,982 |
| Feb 6, 2026 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | -1.63% | 33,160 |
| Feb 5, 2026 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | -1.57% | 4,716 |
| Feb 4, 2026 | 5.79 | 5.79 | 5.73 | 5.73 | 5.73 | 0.97% | 33,193 |
| Feb 3, 2026 | 5.70 | 5.70 | 5.64 | 5.68 | 5.68 | 0.44% | 5,656 |
| Feb 2, 2026 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | -0.18% | 5,940 |
| Jan 30, 2026 | 5.63 | 5.66 | 5.62 | 5.66 | 5.66 | -0.70% | 2,065 |
| Jan 29, 2026 | 5.70 | 5.73 | 5.69 | 5.70 | 5.70 | 0.26% | 3,149 |
| Jan 28, 2026 | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | 1.16% | 9,542 |
| Jan 27, 2026 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 0.72% | 27,300 |
| Jan 26, 2026 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | 0.63% | 13,078 |
| Jan 23, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 0.73% | 5,615 |
| Jan 22, 2026 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 2.71% | 6,915 |
| Jan 21, 2026 | 5.47 | 5.49 | 5.36 | 5.36 | 5.36 | -0.56% | 5,606 |
| Jan 20, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -1.28% | 5,371 |
| Jan 16, 2026 | 5.48 | 5.48 | 5.45 | 5.46 | 5.46 | 2.06% | 4,808 |
| Jan 15, 2026 | 5.37 | 5.39 | 5.35 | 5.35 | 5.35 | 0.19% | 9,583 |