British Land Company PLC (BTLCY)
OTCMKTS · Delayed Price · Currency is USD
5.72
+0.13 (2.23%)
Oct 29, 2026, 3:07 PM EDT
BTLCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.69 | 5.75 | 5.69 | 5.72 | 5.72 | 2.23% | 11,781 |
| Oct 28, 2026 | 5.67 | 5.70 | 5.56 | 5.60 | 5.60 | -1.32% | 11,168 |
| Oct 27, 2026 | 5.63 | 5.67 | 5.62 | 5.67 | 5.67 | 1.07% | 9,141 |
| Oct 26, 2026 | 5.68 | 5.69 | 5.61 | 5.61 | 5.61 | -0.71% | 8,948 |
| Oct 23, 2026 | 5.62 | 5.67 | 5.61 | 5.65 | 5.65 | -1.57% | 15,078 |
| Oct 22, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 1.77% | 9,029 |
| Oct 21, 2026 | 5.65 | 5.72 | 5.64 | 5.64 | 5.64 | - | 16,753 |
| Oct 20, 2026 | 5.51 | 5.68 | 5.51 | 5.64 | 5.64 | 0.89% | 135,146 |
| Oct 19, 2026 | 5.56 | 5.63 | 5.56 | 5.59 | 5.59 | -1.06% | 71,214 |
| Oct 16, 2026 | 5.67 | 5.67 | 5.62 | 5.65 | 5.65 | -0.66% | 6,795 |
| Oct 15, 2026 | 5.62 | 5.72 | 5.60 | 5.69 | 5.69 | 3.98% | 27,035 |
| Oct 14, 2026 | 5.44 | 5.47 | 5.38 | 5.47 | 5.47 | 1.53% | 43,516 |
| Oct 13, 2026 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 2.33% | 18,498 |
| Oct 12, 2026 | 5.11 | 5.28 | 5.11 | 5.27 | 5.27 | -0.47% | 33,321 |
| Oct 9, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 2.92% | 43,857 |
| Oct 8, 2026 | 5.24 | 5.27 | 5.11 | 5.14 | 5.14 | -2.78% | 18,052 |
| Oct 7, 2026 | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | -0.43% | 9,369 |
| Oct 6, 2026 | 5.31 | 5.38 | 5.31 | 5.31 | 5.31 | -0.38% | 20,207 |
| Oct 5, 2026 | 5.30 | 5.34 | 5.29 | 5.33 | 5.33 | 0.57% | 8,832 |
| Oct 2, 2026 | 5.26 | 5.30 | 5.21 | 5.30 | 5.30 | 2.32% | 17,790 |
| Oct 1, 2026 | 5.24 | 5.24 | 5.12 | 5.18 | 5.18 | -2.63% | 24,775 |
| Sep 30, 2026 | 5.48 | 5.72 | 5.32 | 5.32 | 5.32 | -1.12% | 27,723 |
| Sep 29, 2026 | 5.38 | 5.39 | 5.31 | 5.38 | 5.38 | 0.19% | 14,730 |
| Sep 28, 2026 | 5.30 | 5.42 | 5.30 | 5.37 | 5.37 | 0.19% | 12,133 |
| Sep 25, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.09% | 715,632 |
| Sep 24, 2026 | 5.35 | 5.38 | 5.32 | 5.36 | 5.36 | -0.09% | 149,192 |
| Sep 23, 2026 | 5.33 | 5.37 | 5.33 | 5.36 | 5.36 | -1.83% | 47,300 |
| Sep 22, 2026 | 5.33 | 5.46 | 5.33 | 5.46 | 5.46 | -0.18% | 784,163 |
| Sep 21, 2026 | 5.36 | 5.47 | 5.35 | 5.47 | 5.47 | 3.80% | 34,481 |
| Sep 18, 2026 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | -2.23% | 5,597 |
| Sep 17, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 1.13% | 5,543 |
| Sep 16, 2026 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | 0.76% | 19,597 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.29 | 5.29 | 5.29 | 0.76% | 9,124 |
| Sep 14, 2026 | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | -1.69% | 5,201 |
| Sep 11, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 0.19% | 20,401 |
| Sep 10, 2026 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | -2.38% | 15,221 |
| Sep 9, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | -1.80% | 4,033 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.53 | 5.56 | 5.56 | -0.80% | 3,843 |
| 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 |