British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.60
+0.06 (1.08%)
Feb 10, 2026, 4:00 PM EST
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.75% | 2,305 |
| Jan 13, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | -0.56% | 10,656 |
| Jan 12, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | -3.44% | 28,153 |
| Jan 9, 2026 | 5.52 | 5.52 | 5.49 | 5.52 | 5.52 | -0.72% | 3,109 |
| Jan 8, 2026 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 0.36% | 1,897 |
| Jan 7, 2026 | 5.56 | 5.58 | 5.54 | 5.54 | 5.54 | 2.03% | 9,266 |
| Jan 6, 2026 | 5.49 | 5.50 | 5.42 | 5.43 | 5.43 | -0.86% | 50,277 |
| Jan 5, 2026 | 5.44 | 5.51 | 5.44 | 5.48 | 5.48 | 0.68% | 5,953 |
| Jan 2, 2026 | 5.58 | 5.58 | 5.32 | 5.44 | 5.44 | -0.18% | 2,727 |
| Dec 31, 2025 | 5.49 | 5.50 | 5.45 | 5.45 | 5.45 | 0.37% | 2,044 |
| Dec 30, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 1.31% | 4,574 |
| Dec 29, 2025 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.17% | 14,406 |
| Dec 26, 2025 | 5.08 | 5.50 | 5.08 | 5.35 | 5.35 | -1.22% | 19,532 |
| Dec 24, 2025 | 5.42 | 5.42 | 5.29 | 5.42 | 5.42 | 2.98% | 1,136 |
| Dec 23, 2025 | 5.28 | 5.36 | 5.26 | 5.26 | 5.26 | 0.38% | 7,443 |
| Dec 22, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | 1.16% | 2,983 |
| Dec 19, 2025 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.19% | 931 |
| Dec 18, 2025 | 5.21 | 5.23 | 5.17 | 5.19 | 5.19 | 0.48% | 24,292 |
| Dec 17, 2025 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | -0.10% | 5,279 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.13 | 5.17 | 5.17 | 1.57% | 4,161 |
| Dec 15, 2025 | 5.18 | 5.18 | 5.09 | 5.09 | 5.09 | -0.64% | 33,102 |
| Dec 12, 2025 | 5.13 | 5.14 | 5.08 | 5.12 | 5.12 | -1.67% | 12,899 |
| Dec 11, 2025 | 5.13 | 5.21 | 5.12 | 5.21 | 5.21 | 2.12% | 8,176 |
| Dec 10, 2025 | 5.31 | 5.31 | 5.07 | 5.10 | 5.10 | -2.63% | 14,249 |
| Dec 9, 2025 | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | - | 21,510 |
| Dec 8, 2025 | 5.37 | 5.51 | 5.24 | 5.24 | 5.24 | -1.13% | 3,179 |
| Dec 5, 2025 | 5.43 | 5.58 | 5.30 | 5.30 | 5.30 | -4.68% | 4,284 |
| Dec 4, 2025 | 5.55 | 5.62 | 5.45 | 5.56 | 5.45 | 1.09% | 8,341 |
| Dec 3, 2025 | 5.54 | 5.56 | 5.47 | 5.50 | 5.39 | 1.48% | 5,224 |
| Dec 2, 2025 | 5.37 | 5.42 | 5.35 | 5.42 | 5.31 | 1.50% | 2,736 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.32 | 5.34 | 5.24 | 0.38% | 9,230 |
| Nov 28, 2025 | 5.32 | 5.33 | 5.31 | 5.32 | 5.22 | 2.50% | 14,851 |