British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.51
+0.04 (0.79%)
At close: Jun 26, 2026
BTLCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.51 | 5.54 | 5.49 | 5.51 | 5.51 | 0.79% | 5,111 |
| Jun 25, 2026 | 5.52 | 5.53 | 5.44 | 5.47 | 5.47 | 0.31% | 2,758 |
| Jun 24, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 3.59% | 2,669 |
| Jun 23, 2026 | 5.22 | 5.27 | 5.22 | 5.26 | 5.26 | -0.45% | 17,837 |
| Jun 22, 2026 | 5.30 | 5.32 | 5.27 | 5.29 | 5.29 | 0.28% | 23,934 |
| Jun 18, 2026 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | -0.37% | 51,128 |
| Jun 17, 2026 | 5.52 | 5.52 | 5.38 | 5.39 | 5.29 | -5.11% | 13,151 |
| Jun 16, 2026 | 5.56 | 5.68 | 5.49 | 5.68 | 5.57 | 2.17% | 14,477 |
| Jun 15, 2026 | 5.58 | 5.59 | 5.53 | 5.56 | 5.46 | 0.54% | 13,251 |
| Jun 12, 2026 | 5.52 | 5.60 | 5.51 | 5.53 | 5.43 | 0.36% | 13,867 |
| Jun 11, 2026 | 5.41 | 5.53 | 5.41 | 5.51 | 5.41 | 0.55% | 8,490 |
| Jun 10, 2026 | 5.46 | 5.49 | 5.44 | 5.48 | 5.38 | 1.86% | 2,670 |
| Jun 9, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.28 | 2.67% | 4,546 |
| Jun 8, 2026 | 5.24 | 5.24 | 5.23 | 5.24 | 5.14 | -0.19% | 10,649 |
| Jun 5, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.15 | -1.69% | 3,013 |
| Jun 4, 2026 | 5.30 | 5.34 | 5.30 | 5.34 | 5.24 | 1.71% | 10,861 |
| Jun 3, 2026 | 5.27 | 5.27 | 5.22 | 5.25 | 5.15 | -1.13% | 9,167 |
| Jun 2, 2026 | 5.28 | 5.31 | 5.28 | 5.31 | 5.21 | 0.57% | 4,721 |
| Jun 1, 2026 | 5.25 | 5.28 | 5.24 | 5.28 | 5.18 | -2.04% | 6,656 |
| May 29, 2026 | 5.40 | 5.43 | 5.38 | 5.39 | 5.29 | 0.23% | 17,401 |
| May 28, 2026 | 5.37 | 5.41 | 5.36 | 5.38 | 5.28 | -0.78% | 6,904 |
| May 27, 2026 | 5.41 | 5.42 | 5.38 | 5.42 | 5.32 | 0.68% | 7,054 |
| May 26, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.28 | 1.77% | 7,938 |
| May 22, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.19 | 2.00% | 2,330 |
| May 21, 2026 | 5.16 | 5.22 | 5.15 | 5.19 | 5.09 | -0.26% | 9,558 |
| May 20, 2026 | 5.07 | 5.20 | 5.07 | 5.20 | 5.10 | 2.16% | 11,308 |
| May 19, 2026 | 5.01 | 5.09 | 5.01 | 5.09 | 5.00 | 1.90% | 5,515 |
| May 18, 2026 | 4.99 | 5.02 | 4.97 | 5.00 | 4.90 | 2.25% | 7,142 |
| May 15, 2026 | 4.83 | 4.90 | 4.83 | 4.89 | 4.79 | -3.05% | 7,434 |
| May 14, 2026 | 5.05 | 5.07 | 5.01 | 5.04 | 4.94 | -0.42% | 9,290 |
| May 13, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 4.97 | 1.40% | 4,655 |
| May 12, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.90 | -2.73% | 3,339 |
| May 11, 2026 | 5.16 | 5.16 | 5.11 | 5.13 | 5.03 | -3.02% | 3,880 |
| May 8, 2026 | 5.31 | 5.32 | 5.29 | 5.29 | 5.19 | 2.22% | 4,701 |
| May 7, 2026 | 5.28 | 5.28 | 5.15 | 5.18 | 5.08 | -2.73% | 47,636 |
| May 6, 2026 | 5.29 | 5.34 | 5.29 | 5.32 | 5.22 | 3.70% | 104,510 |
| May 5, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.03 | - | 5,885 |
| May 4, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.03 | -1.66% | 3,494 |
| May 1, 2026 | 5.24 | 5.24 | 5.21 | 5.22 | 5.12 | -0.34% | 14,963 |
| Apr 30, 2026 | 5.20 | 5.24 | 5.20 | 5.23 | 5.14 | 2.84% | 1,614 |
| Apr 29, 2026 | 5.12 | 5.12 | 5.08 | 5.09 | 5.00 | -1.93% | 5,398 |
| Apr 28, 2026 | 5.13 | 5.21 | 5.13 | 5.19 | 5.09 | -1.52% | 5,956 |
| Apr 27, 2026 | 5.28 | 5.28 | 5.23 | 5.27 | 5.17 | 0.38% | 6,813 |
| Apr 24, 2026 | 5.26 | 5.28 | 5.25 | 5.25 | 5.15 | -0.38% | 2,742 |
| Apr 23, 2026 | 5.29 | 5.29 | 5.23 | 5.27 | 5.17 | -1.68% | 3,040 |
| Apr 22, 2026 | 5.39 | 5.40 | 5.33 | 5.36 | 5.26 | 0.41% | 1,844 |
| Apr 21, 2026 | 5.44 | 5.44 | 5.34 | 5.34 | 5.24 | 0.91% | 3,834 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.19 | -3.18% | 4,204 |
| Apr 17, 2026 | 5.51 | 5.51 | 5.44 | 5.46 | 5.36 | 2.51% | 5,498 |
| Apr 16, 2026 | 5.29 | 5.33 | 5.29 | 5.33 | 5.23 | 0.57% | 2,518 |