British Land Company PLC (BTLCY)
OTCMKTS
· Delayed Price · Currency is USD
4.800
-0.040 (-0.83%)
Jul 11, 2025, 4:00 PM EDT
British Land Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 12, 2025 | 5.35 | 5.36 | 5.33 | 5.36 | 5.22 | 2.29% | 5,877 |
Jun 11, 2025 | 5.24 | 5.28 | 5.24 | 5.24 | 5.10 | -1.32% | 19,662 |
Jun 10, 2025 | 5.33 | 5.33 | 5.27 | 5.31 | 5.17 | 0.57% | 6,141 |
Jun 9, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.14 | 1.34% | 13,427 |
Jun 6, 2025 | 5.19 | 5.22 | 5.17 | 5.21 | 5.07 | -1.33% | 16,771 |
Jun 5, 2025 | 5.19 | 5.28 | 5.18 | 5.28 | 5.14 | 1.15% | 15,217 |
Jun 4, 2025 | 5.18 | 5.29 | 5.18 | 5.22 | 5.08 | -0.57% | 4,214 |
Jun 3, 2025 | 5.25 | 5.27 | 5.24 | 5.25 | 5.11 | -0.38% | 20,771 |
Jun 2, 2025 | 5.27 | 5.34 | 5.27 | 5.27 | 5.13 | 0.57% | 8,649 |
May 30, 2025 | 5.25 | 5.28 | 5.24 | 5.24 | 5.10 | -1.47% | 22,204 |
May 29, 2025 | 5.33 | 5.35 | 5.31 | 5.32 | 5.17 | 1.60% | 44,171 |
May 28, 2025 | 5.25 | 5.27 | 5.23 | 5.23 | 5.09 | 0.46% | 2,690 |
May 27, 2025 | 5.22 | 5.23 | 5.20 | 5.21 | 5.07 | 0.58% | 4,754 |
May 23, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.04 | -0.35% | 3,446 |
May 22, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.06 | -4.62% | 7,956 |
May 21, 2025 | 5.50 | 5.57 | 5.43 | 5.45 | 5.30 | -0.38% | 7,203 |
May 20, 2025 | 5.44 | 5.50 | 5.44 | 5.47 | 5.32 | 0.39% | 10,273 |
May 19, 2025 | 5.46 | 5.49 | 5.45 | 5.45 | 5.30 | - | 11,148 |
May 16, 2025 | 5.39 | 5.45 | 5.39 | 5.45 | 5.30 | 1.11% | 16,367 |
May 15, 2025 | 5.36 | 5.39 | 5.33 | 5.39 | 5.24 | 3.65% | 5,552 |
May 14, 2025 | 5.25 | 5.34 | 5.20 | 5.20 | 5.06 | -0.57% | 25,224 |
May 13, 2025 | 5.22 | 5.36 | 5.20 | 5.23 | 5.09 | -0.76% | 17,195 |
May 12, 2025 | 5.23 | 5.48 | 5.21 | 5.27 | 5.13 | -0.75% | 26,720 |
May 9, 2025 | 5.28 | 5.31 | 5.26 | 5.31 | 5.17 | -2.39% | 22,399 |
May 8, 2025 | 5.35 | 5.48 | 5.22 | 5.44 | 5.29 | 1.49% | 7,370 |
May 7, 2025 | 5.31 | 5.36 | 5.28 | 5.36 | 5.22 | -0.19% | 25,405 |
May 6, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.23 | 1.32% | 1,962 |
May 5, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.16 | -0.19% | 3,796 |
May 2, 2025 | 5.30 | 5.31 | 5.27 | 5.31 | 5.17 | 0.47% | 15,248 |
May 1, 2025 | 5.31 | 5.32 | 5.27 | 5.29 | 5.14 | 1.44% | 19,150 |
Apr 30, 2025 | 5.18 | 5.24 | 5.16 | 5.21 | 5.07 | -0.19% | 71,077 |