British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.040 (0.81%)
Oct 16, 2025, 3:45 PM EDT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.92 | 4.92 | 4.90 | 4.91 | 4.91 | 2.94% | 1,065 |
| Oct 14, 2025 | 4.77 | 4.82 | 4.77 | 4.77 | 4.77 | 0.51% | 5,509 |
| Oct 13, 2025 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 3.85% | 5,824 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.87% | 14,241 |
| Oct 9, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.22% | 20,193 |
| Oct 8, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -0.86% | 2,778 |
| Oct 7, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -1.69% | 6,249 |
| Oct 6, 2025 | 4.75 | 4.75 | 4.71 | 4.74 | 4.74 | -0.63% | 11,075 |
| Oct 3, 2025 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | 2.03% | 12,625 |
| Oct 2, 2025 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | -1.16% | 4,249 |
| Oct 1, 2025 | 4.72 | 4.75 | 4.72 | 4.73 | 4.73 | 2.38% | 7,823 |
| Sep 30, 2025 | 4.63 | 4.65 | 4.62 | 4.62 | 4.62 | 0.04% | 12,538 |
| Sep 29, 2025 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.07% | 6,971 |
| Sep 26, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | 0.33% | 9,735 |
| Sep 25, 2025 | 4.62 | 4.62 | 4.57 | 4.60 | 4.60 | -1.41% | 17,262 |
| Sep 24, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.67 | -0.09% | 6,854 |
| Sep 23, 2025 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | 2.19% | 27,064 |
| Sep 22, 2025 | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | 0.33% | 6,829 |
| Sep 19, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.76% | 4,083 |
| Sep 18, 2025 | 4.55 | 4.60 | 4.55 | 4.59 | 4.59 | 1.77% | 13,046 |
| Sep 17, 2025 | 4.53 | 4.54 | 4.51 | 4.51 | 4.51 | 0.22% | 13,207 |
| Sep 16, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 28,214 |
| Sep 15, 2025 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | 2.02% | 14,211 |
| Sep 12, 2025 | 4.46 | 4.48 | 4.45 | 4.45 | 4.45 | -1.55% | 5,261 |
| Sep 11, 2025 | 4.51 | 4.54 | 4.50 | 4.52 | 4.52 | 0.33% | 7,122 |
| Sep 10, 2025 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | -0.99% | 9,138 |
| Sep 9, 2025 | 4.57 | 4.58 | 4.54 | 4.55 | 4.55 | -0.22% | 5,814 |
| Sep 8, 2025 | 4.55 | 4.56 | 4.50 | 4.56 | 4.56 | 0.66% | 20,288 |
| Sep 5, 2025 | 4.50 | 4.53 | 4.49 | 4.53 | 4.53 | 3.66% | 24,268 |
| Sep 4, 2025 | 4.40 | 4.41 | 4.35 | 4.37 | 4.37 | 0.92% | 11,020 |
| Sep 3, 2025 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | 0.70% | 35,956 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | -4.53% | 21,795 |
| Aug 29, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -0.13% | 7,296 |
| Aug 28, 2025 | 4.52 | 4.54 | 4.51 | 4.51 | 4.51 | -0.88% | 5,952 |
| Aug 27, 2025 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | 0.66% | 7,662 |
| Aug 26, 2025 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | -2.52% | 4,388 |
| Aug 25, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -1.13% | 7,409 |
| Aug 22, 2025 | 4.67 | 4.70 | 4.66 | 4.69 | 4.69 | 2.18% | 2,539 |
| Aug 21, 2025 | 4.58 | 4.59 | 4.57 | 4.59 | 4.59 | -0.86% | 14,353 |
| Aug 20, 2025 | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | 1.85% | 27,576 |
| Aug 19, 2025 | 4.54 | 4.56 | 4.54 | 4.55 | 4.55 | -0.53% | 5,575 |
| Aug 18, 2025 | 4.58 | 4.58 | 4.54 | 4.57 | 4.57 | -1.51% | 21,999 |
| Aug 15, 2025 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | -0.43% | 9,743 |
| Aug 14, 2025 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 0.65% | 7,685 |
| Aug 13, 2025 | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | 0.98% | 11,304 |
| Aug 12, 2025 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -2.65% | 68,525 |
| Aug 11, 2025 | 4.69 | 4.73 | 4.69 | 4.71 | 4.71 | -0.70% | 9,403 |
| Aug 8, 2025 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.36% | 14,027 |
| Aug 7, 2025 | 4.73 | 4.83 | 4.73 | 4.76 | 4.76 | -1.45% | 24,976 |
| Aug 6, 2025 | 4.81 | 4.83 | 4.74 | 4.83 | 4.83 | 1.90% | 18,162 |