British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.30
+0.02 (0.38%)
Jun 2, 2026, 12:52 PM EST
BTLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.25 | 5.28 | 5.24 | 5.28 | 5.28 | -2.04% | 6,656 |
| May 29, 2026 | 5.40 | 5.43 | 5.38 | 5.39 | 5.39 | 0.23% | 17,401 |
| May 28, 2026 | 5.37 | 5.41 | 5.36 | 5.38 | 5.38 | -0.78% | 6,904 |
| May 27, 2026 | 5.41 | 5.42 | 5.38 | 5.42 | 5.42 | 0.68% | 7,054 |
| May 26, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.38 | 1.77% | 7,938 |
| May 22, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 2.00% | 2,330 |
| May 21, 2026 | 5.16 | 5.22 | 5.15 | 5.19 | 5.19 | -0.26% | 9,558 |
| May 20, 2026 | 5.07 | 5.20 | 5.07 | 5.20 | 5.20 | 2.16% | 11,308 |
| May 19, 2026 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1.90% | 5,515 |
| May 18, 2026 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 2.25% | 7,142 |
| May 15, 2026 | 4.83 | 4.90 | 4.83 | 4.89 | 4.89 | -3.05% | 7,434 |
| May 14, 2026 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | -0.42% | 9,290 |
| May 13, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 1.40% | 4,655 |
| May 12, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | -2.73% | 3,339 |
| May 11, 2026 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | -3.02% | 3,880 |
| 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 | -1.66% | 3,494 |
| May 1, 2026 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.34% | 14,963 |
| Apr 30, 2026 | 5.20 | 5.24 | 5.20 | 5.23 | 5.23 | 2.84% | 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 |