British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.19 (-3.59%)
May 11, 2026, 3:59 PM EST
BTLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.31 | 5.32 | 5.29 | 5.29 | 5.29 | 2.22% | 4,701 |
| May 7, 2026 | 5.28 | 5.28 | 5.15 | 5.18 | 5.18 | -2.73% | 47,636 |
| May 6, 2026 | 5.29 | 5.34 | 5.29 | 5.32 | 5.32 | 3.70% | 104,510 |
| May 5, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | - | 5,885 |
| May 4, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -1.67% | 3,494 |
| May 1, 2026 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.32% | 14,963 |
| Apr 30, 2026 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 2.83% | 1,614 |
| Apr 29, 2026 | 5.12 | 5.12 | 5.08 | 5.09 | 5.09 | -1.93% | 5,398 |
| Apr 28, 2026 | 5.13 | 5.21 | 5.13 | 5.19 | 5.19 | -1.52% | 5,956 |
| Apr 27, 2026 | 5.28 | 5.28 | 5.23 | 5.27 | 5.27 | 0.38% | 6,813 |
| Apr 24, 2026 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | -0.38% | 2,742 |
| Apr 23, 2026 | 5.29 | 5.29 | 5.23 | 5.27 | 5.27 | -1.68% | 3,040 |
| Apr 22, 2026 | 5.39 | 5.40 | 5.33 | 5.36 | 5.36 | 0.41% | 1,844 |
| Apr 21, 2026 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | 0.91% | 3,834 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -3.18% | 4,204 |
| Apr 17, 2026 | 5.51 | 5.51 | 5.44 | 5.46 | 5.46 | 2.51% | 5,498 |
| Apr 16, 2026 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.57% | 2,518 |
| Apr 15, 2026 | 5.26 | 5.31 | 5.26 | 5.30 | 5.30 | 1.24% | 20,060 |
| Apr 14, 2026 | 5.18 | 5.25 | 5.18 | 5.24 | 5.24 | 3.36% | 6,810 |
| Apr 13, 2026 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 0.10% | 5,164 |
| Apr 10, 2026 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -0.98% | 7,136 |
| Apr 9, 2026 | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | 0.49% | 4,629 |
| Apr 8, 2026 | 5.21 | 5.21 | 5.07 | 5.09 | 5.09 | 5.28% | 6,159 |
| Apr 7, 2026 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | 3.43% | 16,409 |
| Apr 6, 2026 | 4.65 | 4.85 | 4.65 | 4.67 | 4.67 | -3.11% | 9,004 |
| Apr 2, 2026 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | -0.21% | 6,913 |
| Apr 1, 2026 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | 1.90% | 22,386 |
| Mar 31, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.74 | 2.38% | 18,432 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.60 | 4.63 | 4.63 | 2.55% | 18,747 |
| Mar 27, 2026 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | -3.32% | 17,830 |
| Mar 26, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -0.43% | 7,936 |
| Mar 25, 2026 | 4.73 | 4.74 | 4.69 | 4.69 | 4.69 | 1.52% | 10,271 |
| Mar 24, 2026 | 4.62 | 4.72 | 4.60 | 4.62 | 4.62 | -0.86% | 15,658 |
| Mar 23, 2026 | 4.78 | 4.78 | 4.65 | 4.66 | 4.66 | 0.43% | 17,971 |
| Mar 20, 2026 | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -3.73% | 8,527 |
| Mar 19, 2026 | 4.76 | 4.82 | 4.75 | 4.82 | 4.82 | -2.03% | 14,284 |
| Mar 18, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -1.40% | 3,280 |
| Mar 17, 2026 | 5.03 | 5.03 | 4.99 | 4.99 | 4.99 | 1.63% | 5,560 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 2.51% | 4,941 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.44% | 9,233 |
| Mar 12, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 12,783 |
| Mar 11, 2026 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | -0.77% | 6,037 |
| Mar 10, 2026 | 5.00 | 5.02 | 4.95 | 4.96 | 4.96 | 0.36% | 8,499 |
| Mar 9, 2026 | 4.80 | 4.94 | 4.74 | 4.94 | 4.94 | -2.68% | 21,959 |
| Mar 6, 2026 | 5.03 | 5.10 | 5.03 | 5.08 | 5.08 | -0.37% | 15,750 |
| Mar 5, 2026 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | -2.02% | 3,291 |
| Mar 4, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.56% | 2,593 |
| Mar 3, 2026 | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | -3.94% | 13,290 |
| Mar 2, 2026 | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | -3.09% | 8,512 |
| Feb 27, 2026 | 5.47 | 5.50 | 5.46 | 5.50 | 5.50 | 1.10% | 1,580 |