British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.61
+0.02 (0.34%)
At close: Sep 4, 2026
BTLCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.60 | 5.63 | 5.59 | 5.61 | 5.61 | 0.34% | 9,631 |
| Sep 3, 2026 | 5.66 | 5.66 | 5.56 | 5.59 | 5.59 | 0.69% | 5,423 |
| Sep 2, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | -0.40% | 69,019 |
| Sep 1, 2026 | 5.63 | 5.64 | 5.57 | 5.57 | 5.57 | -2.96% | 86,539 |
| Aug 31, 2026 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 0.75% | 6,392 |
| Aug 28, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 2,755 |
| Aug 27, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | -1.54% | 2,853 |
| Aug 26, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | -0.21% | 1,540 |
| Aug 25, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.52% | 18,393 |
| Aug 24, 2026 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 0.54% | 2,536 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | 0.67% | 3,127 |
| Aug 20, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.52% | 3,133 |
| Aug 19, 2026 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 0.28% | 2,327 |
| Aug 18, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.70 | -1.82% | 2,888 |
| Aug 17, 2026 | 5.79 | 5.81 | 5.76 | 5.81 | 5.81 | -1.36% | 4,227 |
| Aug 14, 2026 | 5.78 | 5.90 | 5.78 | 5.89 | 5.89 | 0.80% | 3,523 |
| Aug 13, 2026 | 5.92 | 5.92 | 5.78 | 5.84 | 5.84 | 0.57% | 4,690 |
| Aug 12, 2026 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | 0.52% | 8,360 |
| Aug 11, 2026 | 5.97 | 5.97 | 5.78 | 5.78 | 5.78 | -2.20% | 5,481 |
| Aug 10, 2026 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | -0.08% | 5,024 |
| Aug 7, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.08% | 1,878 |
| Aug 6, 2026 | 5.91 | 5.92 | 5.89 | 5.92 | 5.92 | -1.08% | 3,487 |
| Aug 5, 2026 | 5.97 | 6.00 | 5.97 | 5.98 | 5.98 | -0.10% | 7,840 |
| Aug 4, 2026 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 1.53% | 5,109 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | -0.34% | 4,245 |
| Jul 31, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | - | 11,527 |
| Jul 30, 2026 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | 1.89% | 2,015 |
| Jul 29, 2026 | 5.77 | 5.86 | 5.77 | 5.81 | 5.81 | -0.17% | 3,210 |
| Jul 28, 2026 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | 0.34% | 3,039 |
| Jul 27, 2026 | 5.87 | 5.87 | 5.79 | 5.80 | 5.80 | 0.49% | 6,051 |
| Jul 24, 2026 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | 1.80% | 8,721 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | -2.33% | 6,363 |
| Jul 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.58% | 2,308 |
| Jul 21, 2026 | 5.78 | 5.79 | 5.77 | 5.77 | 5.77 | -0.22% | 4,063 |
| Jul 20, 2026 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | -1.13% | 6,185 |
| Jul 17, 2026 | 5.86 | 5.87 | 5.84 | 5.85 | 5.85 | 0.86% | 6,201 |
| Jul 16, 2026 | 5.68 | 5.83 | 5.68 | 5.80 | 5.80 | 1.75% | 20,173 |
| Jul 15, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 2.33% | 23,181 |
| Jul 14, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.27% | 36,582 |
| Jul 13, 2026 | 5.65 | 5.66 | 5.58 | 5.59 | 5.59 | -1.33% | 26,231 |
| Jul 10, 2026 | 5.68 | 5.68 | 5.61 | 5.66 | 5.66 | 1.62% | 60,812 |
| Jul 9, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 1.36% | 10,915 |
| Jul 8, 2026 | 5.50 | 5.51 | 5.49 | 5.50 | 5.50 | -2.07% | 2,263 |
| Jul 7, 2026 | 5.61 | 5.64 | 5.59 | 5.61 | 5.61 | 2.20% | 2,845 |
| Jul 6, 2026 | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | -1.08% | 13,446 |
| Jul 2, 2026 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 2.21% | 3,208 |
| Jul 1, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.55% | 10,954 |
| Jun 30, 2026 | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | -0.08% | 9,965 |
| Jun 29, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.83% | 2,663 |
| Jun 26, 2026 | 5.51 | 5.54 | 5.49 | 5.51 | 5.51 | 0.79% | 5,111 |