British Land Company PLC (BTLCY)
OTCMKTS
· Delayed Price · Currency is USD
5.25
+0.02 (0.38%)
May 28, 2025, 9:39 AM EDT
British Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | 0.46% | 2,690 |
| May 27, 2025 | 5.22 | 5.23 | 5.20 | 5.21 | 5.21 | 0.58% | 4,754 |
| May 23, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | -0.35% | 3,446 |
| May 22, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | -4.62% | 7,956 |
| May 21, 2025 | 5.50 | 5.57 | 5.43 | 5.45 | 5.45 | -0.38% | 7,203 |
| May 20, 2025 | 5.44 | 5.50 | 5.44 | 5.47 | 5.47 | 0.39% | 10,273 |
| May 19, 2025 | 5.46 | 5.49 | 5.45 | 5.45 | 5.45 | - | 11,148 |
| May 16, 2025 | 5.39 | 5.45 | 5.39 | 5.45 | 5.45 | 1.11% | 16,367 |
| May 15, 2025 | 5.36 | 5.39 | 5.33 | 5.39 | 5.39 | 3.65% | 5,552 |
| May 14, 2025 | 5.25 | 5.34 | 5.20 | 5.20 | 5.20 | -0.57% | 25,224 |
| May 13, 2025 | 5.22 | 5.36 | 5.20 | 5.23 | 5.23 | -0.76% | 17,195 |
| May 12, 2025 | 5.23 | 5.48 | 5.21 | 5.27 | 5.27 | -0.75% | 26,720 |
| May 9, 2025 | 5.28 | 5.31 | 5.26 | 5.31 | 5.31 | -2.39% | 22,399 |
| May 8, 2025 | 5.35 | 5.48 | 5.22 | 5.44 | 5.44 | 1.49% | 7,370 |
| May 7, 2025 | 5.31 | 5.36 | 5.28 | 5.36 | 5.36 | -0.19% | 25,405 |
| May 6, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | 1.32% | 1,962 |
| May 5, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | -0.19% | 3,796 |
| May 2, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.31 | 0.47% | 15,248 |
| May 1, 2025 | 5.31 | 5.32 | 5.27 | 5.29 | 5.29 | 1.44% | 19,150 |
| Apr 30, 2025 | 5.18 | 5.24 | 5.16 | 5.21 | 5.21 | -0.19% | 71,077 |
| Apr 29, 2025 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 0.77% | 8,865 |
| 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 |