OTC Markets OTCPK - Delayed Quote
USD
British Land Company PLC (BTLCY)
5.74
+0.02
(+0.35%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.75
5.76
5.74
5.74
5.74
5,400
Oct 29, 2026
5.69
5.75
5.69
5.72
5.72
11,800
Oct 28, 2026
5.67
5.70
5.56
5.60
5.60
11,200
Oct 27, 2026
5.63
5.67
5.62
5.67
5.67
9,100
Oct 26, 2026
5.68
5.69
5.61
5.61
5.61
8,900
Oct 23, 2026
5.62
5.67
5.61
5.65
5.65
15,100
Oct 22, 2026
5.60
5.74
5.60
5.74
5.74
9,000
Oct 21, 2026
5.65
5.72
5.64
5.64
5.64
16,800
Oct 20, 2026
5.51
5.68
5.51
5.64
5.64
135,100
Oct 19, 2026
5.56
5.63
5.56
5.59
5.59
71,200
Oct 16, 2026
5.67
5.67
5.62
5.65
5.65
6,800
Oct 15, 2026
5.62
5.72
5.60
5.69
5.69
27,000
Oct 14, 2026
5.44
5.47
5.38
5.47
5.47
43,500
Oct 13, 2026
5.33
5.39
5.33
5.39
5.39
18,500
Oct 12, 2026
5.11
5.28
5.11
5.27
5.27
33,300
Oct 9, 2026
5.18
5.29
5.18
5.29
5.29
43,900
Oct 8, 2026
5.24
5.27
5.11
5.14
5.14
18,100
Oct 7, 2026
5.34
5.34
5.25
5.29
5.29
9,400
Oct 6, 2026
5.31
5.38
5.31
5.31
5.31
20,200
Oct 5, 2026
5.30
5.34
5.29
5.33
5.33
8,800
Oct 2, 2026
5.26
5.30
5.21
5.30
5.30
17,800
Oct 1, 2026
5.24
5.24
5.12
5.18
5.18
24,800
Sep 30, 2026
5.48
5.72
5.32
5.32
5.32
27,700
Sep 29, 2026
5.38
5.39
5.31
5.38
5.38
14,700
Sep 28, 2026
5.30
5.42
5.30
5.37
5.37
12,100
Sep 25, 2026
5.32
5.36
5.32
5.36
5.36
715,600
Sep 24, 2026
5.35
5.38
5.32
5.36
5.36
149,200
Sep 23, 2026
5.33
5.37
5.33
5.36
5.36
47,300
Sep 22, 2026
5.33
5.46
5.33
5.46
5.46
784,200
Sep 21, 2026
5.36
5.47
5.35
5.47
5.47
34,500
Sep 18, 2026
5.28
5.30
5.27
5.27
5.27
5,600
Sep 17, 2026
5.37
5.39
5.37
5.39
5.39
5,500
Sep 16, 2026
5.36
5.38
5.32
5.33
5.33
19,600
Sep 15, 2026
5.29
5.30
5.29
5.29
5.29
9,100
Sep 14, 2026
5.22
5.25
5.19
5.25
5.25
5,200
Sep 11, 2026
5.35
5.36
5.34
5.34
5.34
20,400
Sep 10, 2026
5.39
5.39
5.31
5.33
5.33
15,200
Sep 9, 2026
5.42
5.46
5.42
5.46
5.46
4,000
Sep 8, 2026
5.58
5.58
5.53
5.56
5.56
3,800
Sep 4, 2026
5.60
5.63
5.59
5.61
5.61
9,600
Sep 3, 2026
5.66
5.66
5.56
5.59
5.59
5,400
Sep 2, 2026
5.51
5.55
5.51
5.55
5.55
69,000
Sep 1, 2026
5.63
5.64
5.57
5.57
5.57
86,500
Aug 31, 2026
5.54
5.74
5.54
5.74
5.74
6,400
Aug 28, 2026
5.75
5.75
5.70
5.70
5.70
2,800
Aug 27, 2026
5.74
5.76
5.74
5.75
5.75
2,900
Aug 26, 2026
5.82
5.84
5.82
5.84
5.84
1,500
Aug 25, 2026
5.83
5.85
5.83
5.85
5.85
18,400
Aug 24, 2026
5.77
5.82
5.77
5.82
5.82
2,500
Aug 21, 2026
5.81
5.81
5.79
5.79
5.79
3,100
Aug 20, 2026
5.74
5.75
5.73
5.75
5.75
3,100
Aug 19, 2026
5.73
5.74
5.71
5.72
5.72
2,300
Aug 18, 2026
5.74
5.74
5.68
5.70
5.70
2,900
Aug 17, 2026
5.79
5.81
5.76
5.81
5.81
4,200
Aug 14, 2026
5.78
5.90
5.78
5.89
5.89
3,500
Aug 13, 2026
5.92
5.92
5.78
5.84
5.84
4,700
Aug 12, 2026
5.86
5.86
5.81
5.81
5.81
8,400
Aug 11, 2026
5.97
5.97
5.78
5.78
5.78
5,500
Aug 10, 2026
5.82
5.91
5.82
5.91
5.91
5,000
Aug 7, 2026
5.94
5.94
5.92
5.92
5.92
1,900
Aug 6, 2026
5.91
5.92
5.89
5.92
5.92
3,500
Aug 5, 2026
5.97
6.00
5.97
5.98
5.98
7,800
Aug 4, 2026
5.97
5.99
5.95
5.99
5.99
5,100
Aug 3, 2026
6.00
6.00
5.89
5.90
5.90
4,200
Jul 31, 2026
5.88
5.92
5.88
5.92
5.92
11,500
Jul 30, 2026
5.90
5.94
5.90
5.92
5.92
2,000
Jul 29, 2026
5.77
5.86
5.77
5.81
5.81
3,200
Jul 28, 2026
5.87
5.87
5.82
5.82
5.82
3,000
Jul 27, 2026
5.87
5.87
5.79
5.80
5.80
6,100
Jul 24, 2026
5.78
5.80
5.77
5.77
5.77
8,700
Jul 23, 2026
5.70
5.70
5.66
5.67
5.67
6,400
Jul 22, 2026
5.81
5.81
5.81
5.81
5.81
2,300
Jul 21, 2026
5.78
5.79
5.77
5.77
5.77
4,100
Jul 20, 2026
5.88
5.88
5.76
5.78
5.78
6,200
Jul 17, 2026
5.86
5.87
5.84
5.85
5.85
6,200
Jul 16, 2026
5.68
5.83
5.68
5.80
5.80
20,200
Jul 15, 2026
5.67
5.70
5.67
5.70
5.70
23,200
Jul 14, 2026
5.61
5.61
5.57
5.57
5.57
36,600
Jul 13, 2026
5.65
5.66
5.58
5.59
5.59
26,200
Jul 10, 2026
5.68
5.68
5.61
5.66
5.66
60,800
Jul 9, 2026
5.58
5.58
5.56
5.57
5.57
10,900
Jul 8, 2026
5.49
5.51
5.49
5.50
5.50
2,300
Jul 7, 2026
5.61
5.64
5.59
5.61
5.61
2,800
Jul 6, 2026
5.46
5.52
5.45
5.49
5.49
13,400
Jul 2, 2026
5.53
5.55
5.52
5.55
5.55
3,200
Jul 1, 2026
5.44
5.44
5.43
5.43
5.43
11,000
Jun 30, 2026
5.44
5.46
5.43
5.46
5.46
10,000
Jun 29, 2026
5.46
5.47
5.46
5.46
5.46
2,700
Jun 26, 2026
5.51
5.54
5.49
5.51
5.51
5,100
Jun 25, 2026
5.52
5.53
5.44
5.47
5.47
2,800
Jun 24, 2026
5.47
5.47
5.45
5.45
5.45
2,700
Jun 23, 2026
5.22
5.27
5.22
5.26
5.26
17,800
Jun 22, 2026
5.30
5.32
5.27
5.29
5.29
23,900
Jun 18, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
5.26
5.29
5.26
5.27
5.27
51,100
Jun 17, 2026
5.52
5.52
5.38
5.39
5.24
13,200
Jun 16, 2026
5.56
5.68
5.49
5.68
5.53
14,500
Jun 15, 2026
5.58
5.59
5.53
5.56
5.41
13,300
Jun 12, 2026
5.52
5.60
5.51
5.53
5.38
13,900
Jun 11, 2026
5.41
5.53
5.41
5.51
5.36
8,500
Jun 10, 2026
5.46
5.49
5.44
5.48
5.33
2,700
Jun 9, 2026
5.33
5.38
5.33
5.38
5.23
4,500
Jun 8, 2026
5.24
5.24
5.23
5.24
5.10
10,600
Jun 5, 2026
5.33
5.33
5.25
5.25
5.11
3,000
Jun 4, 2026
5.30
5.34
5.30
5.34
5.20
10,900
Jun 3, 2026
5.27
5.27
5.22
5.25
5.11
9,200
Jun 2, 2026
5.28
5.31
5.28
5.31
5.17
4,700
Jun 1, 2026
5.25
5.28
5.24
5.28
5.14
6,700
May 29, 2026
5.40
5.43
5.38
5.39
5.24
17,400
May 28, 2026
5.37
5.41
5.36
5.38
5.23
6,900
May 27, 2026
5.41
5.42
5.38
5.42
5.27
7,100
May 26, 2026
5.43
5.44
5.38
5.38
5.23
7,900
May 22, 2026
5.24
5.29
5.24
5.29
5.15
2,300
May 21, 2026
5.16
5.22
5.15
5.19
5.05
9,600
May 20, 2026
5.07
5.20
5.07
5.20
5.06
11,300
May 19, 2026
5.01
5.09
5.01
5.09
4.95
5,500
May 18, 2026
4.99
5.02
4.97
5.00
4.86
7,100
May 15, 2026
4.83
4.90
4.83
4.89
4.76
7,400
May 14, 2026
5.05
5.07
5.01
5.04
4.90
9,300
May 13, 2026
4.94
5.06
4.94
5.06
4.92
4,700
May 12, 2026
4.92
4.99
4.92
4.99
4.85
3,300
May 11, 2026
5.16
5.16
5.11
5.13
4.99
3,900
May 8, 2026
5.31
5.32
5.29
5.29
5.15
4,700
May 7, 2026
5.28
5.28
5.15
5.18
5.04
47,600
May 6, 2026
5.29
5.34
5.29
5.32
5.18
104,500
May 5, 2026
5.10
5.13
5.10
5.13
4.99
5,900
May 4, 2026
5.15
5.17
5.12
5.13
4.99
3,500
May 1, 2026
5.24
5.24
5.20
5.22
5.08
15,000
Apr 30, 2026
5.20
5.24
5.20
5.23
5.09
1,600
Apr 29, 2026
5.12
5.12
5.08
5.09
4.95
5,400
Apr 28, 2026
5.13
5.21
5.13
5.19
5.05
6,000
Apr 27, 2026
5.28
5.28
5.23
5.27
5.13
6,800
Apr 24, 2026
5.26
5.28
5.25
5.25
5.11
2,700
Apr 23, 2026
5.29
5.29
5.23
5.27
5.13
3,000
Apr 22, 2026
5.39
5.40
5.33
5.36
5.21
1,800
Apr 21, 2026
5.44
5.44
5.34
5.34
5.20
3,800
Apr 20, 2026
5.35
5.35
5.29
5.29
5.15
4,200
Apr 17, 2026
5.51
5.51
5.44
5.46
5.31
5,500
Apr 16, 2026
5.29
5.33
5.29
5.33
5.19
2,500
Apr 15, 2026
5.26
5.31
5.26
5.30
5.16
20,100
Apr 14, 2026
5.18
5.25
5.18
5.24
5.10
6,800
Apr 13, 2026
5.02
5.08
5.02
5.07
4.93
5,200
Apr 10, 2026
5.08
5.10
5.06
5.06
4.92
7,100
Apr 9, 2026
5.04
5.11
5.01
5.11
4.97
4,600
Apr 8, 2026
5.21
5.21
5.07
5.09
4.95
6,200
Apr 7, 2026
4.81
4.83
4.77
4.83
4.70
16,400
Apr 6, 2026
4.65
4.85
4.65
4.67
4.54
9,000
Apr 2, 2026
4.75
4.83
4.75
4.82
4.69
6,900
Apr 1, 2026
4.81
4.86
4.80
4.83
4.70
22,400
Mar 31, 2026
4.75
4.75
4.68
4.74
4.61
18,400
Mar 30, 2026
4.61
4.69
4.60
4.63
4.50
18,700
Mar 27, 2026
4.56
4.56
4.50
4.52
4.40
17,800
Mar 26, 2026
4.73
4.73
4.67
4.67
4.54
7,900
Mar 25, 2026
4.73
4.74
4.69
4.69
4.56
10,300
Mar 24, 2026
4.62
4.72
4.60
4.62
4.49
15,700
Mar 23, 2026
4.78
4.78
4.65
4.66
4.53
18,000
Mar 20, 2026
4.69
4.69
4.62
4.64
4.51
8,500
Mar 19, 2026
4.76
4.82
4.75
4.82
4.69
14,300
Mar 18, 2026
4.94
4.96
4.92
4.92
4.79
3,300
Mar 17, 2026
5.03
5.03
4.99
4.99
4.85
5,600
Mar 16, 2026
4.95
4.95
4.91
4.91
4.78
4,900
Mar 13, 2026
4.90
4.90
4.79
4.79
4.66
9,200
Mar 12, 2026
4.88
4.93
4.88
4.91
4.78
12,800
Mar 11, 2026
4.91
4.93
4.88
4.92
4.79
6,000
Mar 10, 2026
5.00
5.02
4.95
4.96
4.83
8,500
Mar 9, 2026
4.80
4.94
4.74
4.94
4.81
22,000
Mar 6, 2026
5.03
5.10
5.03
5.08
4.94
15,800
Mar 5, 2026
5.12
5.12
5.08
5.10
4.96
3,300
Mar 4, 2026
5.16
5.20
5.16
5.20
5.06
2,600
Mar 3, 2026
5.02
5.12
5.01
5.12
4.98
13,300
Mar 2, 2026
5.26
5.37
5.26
5.33
5.19
8,500
Feb 27, 2026
5.47
5.50
5.46
5.50
5.35
1,600
Feb 26, 2026
5.48
5.49
5.44
5.44
5.29
1,500
Feb 25, 2026
5.50
5.59
5.50
5.54
5.39
5,600
Feb 24, 2026
5.48
5.48
5.43
5.48
5.33
8,000
Feb 23, 2026
5.64
5.64
5.57
5.60
5.45
4,300
Feb 20, 2026
5.62
5.65
5.61
5.62
5.47
3,000
Feb 19, 2026
5.52
5.55
5.50
5.55
5.40
7,200
Feb 18, 2026
5.56
5.57
5.52
5.57
5.42
4,500
Feb 17, 2026
5.53
5.62
5.53
5.56
5.41
11,000
Feb 13, 2026
5.44
5.49
5.44
5.49
5.34
9,700
Feb 12, 2026
5.52
5.54
5.50
5.52
5.37
4,100
Feb 11, 2026
5.63
5.68
5.63
5.65
5.50
3,500
Feb 10, 2026
5.58
5.60
5.58
5.60
5.45
2,600
Feb 9, 2026
5.40
5.54
5.38
5.54
5.39
10,000
Feb 6, 2026
5.57
5.57
5.53
5.55
5.40
33,200
Feb 5, 2026
5.64
5.64
5.61
5.64
5.49
4,700
Feb 4, 2026
5.79
5.79
5.73
5.73
5.57
33,200
Feb 3, 2026
5.70
5.70
5.64
5.68
5.53
5,700
Feb 2, 2026
5.64
5.65
5.63
5.65
5.50
5,900
Jan 30, 2026
5.63
5.66
5.62
5.66
5.51
2,100
Jan 29, 2026
5.70
5.73
5.69
5.70
5.55
3,100
Jan 28, 2026
5.66
5.72
5.64
5.69
5.54
9,500
Jan 27, 2026
5.60
5.63
5.60
5.62
5.47
27,300
Jan 26, 2026
5.59
5.60
5.57
5.58
5.43
13,100
Jan 23, 2026
5.50
5.55
5.49
5.55
5.40
5,600
Jan 22, 2026
5.50
5.53
5.48
5.51
5.36
6,900
Jan 21, 2026
5.47
5.49
5.36
5.36
5.21
5,600
Jan 20, 2026
5.42
5.42
5.39
5.39
5.24
5,400
Jan 16, 2026
5.48
5.48
5.45
5.46
5.31
4,800
Jan 15, 2026
5.37
5.39
5.35
5.35
5.21
9,600
Jan 14, 2026
5.33
5.35
5.33
5.34
5.20
2,300
Jan 13, 2026
5.32
5.32
5.29
5.30
5.16
10,700
Jan 12, 2026
5.32
5.33
5.30
5.33
5.19
28,200
Jan 9, 2026
5.52
5.52
5.49
5.52
5.37
3,100
Jan 8, 2026
5.54
5.56
5.53
5.56
5.41
1,900
Jan 7, 2026
5.56
5.58
5.54
5.54
5.39
9,300
Jan 6, 2026
5.49
5.50
5.42
5.43
5.28
50,300
Jan 5, 2026
5.44
5.51
5.44
5.48
5.33
6,000
Jan 2, 2026
5.58
5.58
5.32
5.44
5.29
2,700
Dec 31, 2025
5.49
5.50
5.45
5.45
5.30
2,000
Dec 30, 2025
5.39
5.43
5.39
5.43
5.28
4,600
Dec 29, 2025
5.32
5.40
5.32
5.36
5.21
14,400
Dec 26, 2025
5.08
5.50
5.08
5.35
5.21
19,500
Dec 24, 2025
5.42
5.42
5.29
5.42
5.27
1,100
Dec 23, 2025
5.28
5.36
5.26
5.26
5.12
7,400
Dec 22, 2025
5.15
5.25
5.15
5.24
5.10
3,000
Dec 19, 2025
5.21
5.21
5.18
5.18
5.04
900
Dec 18, 2025
5.21
5.23
5.17
5.19
5.05
24,300
Dec 17, 2025
5.16
5.19
5.16
5.17
5.03
5,300
Dec 16, 2025
5.17
5.17
5.13
5.17
5.03
4,200
Dec 15, 2025
5.18
5.18
5.09
5.09
4.95
33,100
Dec 12, 2025
5.13
5.14
5.08
5.12
4.98
12,900
Dec 11, 2025
5.13
5.21
5.12
5.21
5.07
8,200
Dec 10, 2025
5.31
5.31
5.07
5.10
4.96
14,200
Dec 9, 2025
5.21
5.28
5.19
5.24
5.10
21,500
Dec 8, 2025
5.37
5.51
5.24
5.24
5.10
3,200
Dec 5, 2025
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
5.43
5.58
5.30
5.30
5.16
4,300
Dec 4, 2025
5.55
5.62
5.45
5.56
5.25
8,300
Dec 3, 2025
5.54
5.56
5.47
5.50
5.20
5,200
Dec 2, 2025
5.37
5.42
5.35
5.42
5.12
2,700
Dec 1, 2025
5.35
5.35
5.32
5.34
5.04
9,200
Nov 28, 2025
5.32
5.33
5.31
5.32
5.03
14,900
Nov 26, 2025
5.10
5.21
5.10
5.19
4.90
5,000
Nov 25, 2025
4.89
5.09
4.89
5.09
4.81
16,700
Nov 24, 2025
4.80
4.87
4.80
4.84
4.57
16,300
Nov 21, 2025
4.84
4.87
4.84
4.87
4.60
31,600
Nov 20, 2025
4.84
4.87
4.77
4.82
4.55
41,700
Nov 19, 2025
4.90
4.90
4.84
4.86
4.59
10,300
Nov 18, 2025
4.92
4.95
4.90
4.94
4.67
4,000
Nov 17, 2025
4.97
4.97
4.91
4.94
4.67
19,100
Nov 14, 2025
5.04
5.04
5.02
5.02
4.74
7,600
Nov 13, 2025
5.21
5.23
5.16
5.17
4.88
10,000
Nov 12, 2025
5.18
5.19
5.16
5.16
4.87
2,400
Nov 11, 2025
5.23
5.24
5.23
5.24
4.95
900
Nov 10, 2025
5.20
5.24
5.20
5.24
4.95
2,700
Nov 7, 2025
5.19
5.24
5.19
5.24
4.95
4,100
Nov 6, 2025
5.11
5.14
5.11
5.12
4.84
31,000
Nov 5, 2025
5.04
5.07
5.02
5.06
4.78
25,500
Nov 4, 2025
4.96
5.00
4.96
4.98
4.70
16,700
Nov 3, 2025
4.91
4.91
4.91
4.91
4.64
2,000
Oct 31, 2025
4.94
4.95
4.92
4.95
4.68
5,900
