British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
4.637
-0.054 (-1.14%)
Aug 25, 2025, 3:24 PM EDT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | - | -1.13% | 4,300 |
| 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 |
| Aug 5, 2025 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | 0.21% | 6,438 |
| Aug 4, 2025 | 4.92 | 4.92 | 4.70 | 4.73 | 4.73 | 1.15% | 152,786 |
| Aug 1, 2025 | 4.67 | 4.86 | 4.66 | 4.68 | 4.68 | -0.09% | 11,001 |
| Jul 31, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.68 | -0.43% | 10,502 |
| Jul 30, 2025 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -1.47% | 3,964 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.76 | 4.77 | 4.77 | -2.05% | 6,385 |
| Jul 28, 2025 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | -0.41% | 45,263 |
| Jul 25, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | -1.01% | 2,224 |
| Jul 24, 2025 | 4.93 | 4.94 | 4.91 | 4.94 | 4.94 | -0.40% | 4,733 |
| Jul 23, 2025 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | -0.60% | 2,588 |
| Jul 22, 2025 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 1.63% | 4,201 |
| Jul 21, 2025 | 4.87 | 4.95 | 4.87 | 4.91 | 4.91 | 1.47% | 7,494 |
| Jul 18, 2025 | 4.86 | 4.86 | 4.81 | 4.84 | 4.84 | 1.87% | 4,120 |
| Jul 17, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 0.81% | 9,147 |
| Jul 16, 2025 | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | -1.01% | 18,477 |
| Jul 15, 2025 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | -1.45% | 4,669 |
| Jul 14, 2025 | 4.82 | 4.83 | 4.78 | 4.83 | 4.83 | 0.63% | 19,703 |
| Jul 11, 2025 | 4.70 | 4.95 | 4.70 | 4.80 | 4.80 | -0.83% | 17,636 |
| Jul 10, 2025 | 4.80 | 4.87 | 4.80 | 4.84 | 4.84 | -1.83% | 9,769 |
| Jul 9, 2025 | 4.84 | 4.99 | 4.84 | 4.93 | 4.93 | 0.82% | 7,984 |
| Jul 8, 2025 | 4.91 | 4.92 | 4.88 | 4.89 | 4.89 | -4.31% | 8,209 |
| Jul 7, 2025 | 4.95 | 5.11 | 4.94 | 5.11 | 5.11 | 1.39% | 8,232 |
| Jul 3, 2025 | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | 0.20% | 7,484 |
| Jul 2, 2025 | 5.08 | 5.08 | 4.97 | 5.03 | 5.03 | -4.19% | 10,087 |
| Jul 1, 2025 | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | 1.94% | 7,480 |
| Jun 30, 2025 | 5.20 | 5.39 | 5.15 | 5.15 | 5.15 | -1.34% | 4,011 |
| Jun 27, 2025 | 5.19 | 5.30 | 5.19 | 5.22 | 5.22 | - | 27,950 |
| Jun 26, 2025 | 5.51 | 5.51 | 5.22 | 5.22 | 5.22 | 0.77% | 4,969 |
| Jun 25, 2025 | 5.22 | 5.32 | 5.16 | 5.18 | 5.18 | -1.71% | 3,739 |
| Jun 24, 2025 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.74% | 6,515 |
| Jun 23, 2025 | 5.16 | 5.18 | 5.11 | 5.18 | 5.18 | 0.58% | 6,645 |
| Jun 20, 2025 | 5.18 | 5.54 | 5.15 | 5.15 | 5.15 | -3.56% | 7,136 |
| Jun 18, 2025 | 5.25 | 5.34 | 5.25 | 5.34 | 5.20 | 2.89% | 6,669 |
| Jun 17, 2025 | 5.20 | 5.23 | 5.16 | 5.19 | 5.05 | -1.05% | 10,120 |
| Jun 16, 2025 | 5.23 | 5.26 | 5.23 | 5.25 | 5.10 | 1.06% | 2,208 |
| Jun 13, 2025 | 5.24 | 5.24 | 5.19 | 5.19 | 5.05 | -3.17% | 10,212 |