British Land Company PLC BTLCY
5.80 USD +0.04 (+0.69%)
Regular-session close
5.93 Day range 5.93
4.50 52-week range 6.08
- YTD
- +6.42%
- 1 year
- +12.19%
BTLCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | +0.17 | +2.95% | 1 |
| Nov 12, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | -0.02 | -0.35% | 2,500 |
| Nov 11, 2026 | 5.75 | 5.78 | 5.74 | 5.78 | -0.03 | -0.52% | 8,200 |
| Nov 10, 2026 | 5.83 | 5.83 | 5.78 | 5.81 | -0.05 | -0.85% | 5,600 |
| Nov 9, 2026 | 5.82 | 5.87 | 5.81 | 5.86 | +0.06 | +1.03% | 11,100 |
| Nov 6, 2026 | 5.74 | 5.83 | 5.74 | 5.80 | -0.12 | -2.03% | 15,000 |
| Nov 5, 2026 | 6.08 | 6.08 | 5.88 | 5.92 | -0.10 | -1.66% | 14,100 |
| Nov 4, 2026 | 5.95 | 6.02 | 5.95 | 6.02 | +0.16 | +2.73% | 18,700 |
| Nov 3, 2026 | 5.79 | 5.86 | 5.79 | 5.86 | -0.07 | -1.18% | 13,700 |
| Nov 2, 2026 | 5.92 | 5.96 | 5.92 | 5.93 | +0.19 | +3.31% | 10,800 |
| Oct 30, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | +0.02 | +0.35% | 5,400 |
| Oct 29, 2026 | 5.69 | 5.75 | 5.69 | 5.72 | +0.12 | +2.14% | 11,800 |
| Oct 28, 2026 | 5.67 | 5.70 | 5.56 | 5.60 | -0.07 | -1.23% | 11,200 |
| Oct 27, 2026 | 5.63 | 5.67 | 5.62 | 5.67 | +0.06 | +1.07% | 9,100 |
| Oct 26, 2026 | 5.68 | 5.69 | 5.61 | 5.61 | -0.04 | -0.71% | 8,900 |
| Oct 23, 2026 | 5.62 | 5.67 | 5.61 | 5.65 | -0.09 | -1.57% | 15,100 |
| Oct 22, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | +0.10 | +1.77% | 9,000 |
| Oct 21, 2026 | 5.65 | 5.72 | 5.64 | 5.64 | 0.00 | 0.00% | 16,800 |
| Oct 20, 2026 | 5.51 | 5.68 | 5.51 | 5.64 | +0.05 | +0.89% | 135,100 |
| Oct 19, 2026 | 5.56 | 5.63 | 5.56 | 5.59 | -0.06 | -1.06% | 71,200 |
| Oct 16, 2026 | 5.67 | 5.67 | 5.62 | 5.65 | -0.04 | -0.70% | 6,800 |
| Oct 15, 2026 | 5.62 | 5.72 | 5.60 | 5.69 | +0.22 | +4.02% | 27,000 |
| Oct 14, 2026 | 5.44 | 5.47 | 5.38 | 5.47 | +0.08 | +1.48% | 43,500 |
| Oct 13, 2026 | 5.33 | 5.39 | 5.33 | 5.39 | +0.12 | +2.28% | 18,500 |
| Oct 12, 2026 | 5.11 | 5.28 | 5.11 | 5.27 | -0.02 | -0.38% | 33,300 |
| Oct 9, 2026 | 5.18 | 5.29 | 5.18 | 5.29 | +0.15 | +2.92% | 43,900 |
| Oct 8, 2026 | 5.24 | 5.27 | 5.11 | 5.14 | -0.15 | -2.84% | 18,100 |
| Oct 7, 2026 | 5.34 | 5.34 | 5.25 | 5.29 | -0.02 | -0.38% | 9,400 |
| Oct 6, 2026 | 5.31 | 5.38 | 5.31 | 5.31 | -0.02 | -0.38% | 20,200 |
| Oct 5, 2026 | 5.30 | 5.34 | 5.29 | 5.33 | +0.03 | +0.57% | 8,800 |
| Oct 2, 2026 | 5.26 | 5.30 | 5.21 | 5.30 | +0.12 | +2.32% | 17,800 |
| Oct 1, 2026 | 5.24 | 5.24 | 5.12 | 5.18 | -0.14 | -2.63% | 24,800 |
| Sep 30, 2026 | 5.48 | 5.72 | 5.32 | 5.32 | -0.06 | -1.12% | 27,700 |
| Sep 29, 2026 | 5.38 | 5.39 | 5.31 | 5.38 | +0.01 | +0.19% | 14,700 |
| Sep 28, 2026 | 5.30 | 5.42 | 5.30 | 5.37 | +0.01 | +0.19% | 12,100 |
| Sep 25, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 0.00 | 0.00% | 715,600 |
| Sep 24, 2026 | 5.35 | 5.38 | 5.32 | 5.36 | 0.00 | 0.00% | 149,200 |
| Sep 23, 2026 | 5.33 | 5.37 | 5.33 | 5.36 | -0.10 | -1.83% | 47,300 |
| Sep 22, 2026 | 5.33 | 5.46 | 5.33 | 5.46 | -0.01 | -0.18% | 784,200 |
| Sep 21, 2026 | 5.36 | 5.47 | 5.35 | 5.47 | +0.20 | +3.80% | 34,500 |
| Sep 18, 2026 | 5.28 | 5.30 | 5.27 | 5.27 | -0.12 | -2.23% | 5,600 |
| Sep 17, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | +0.06 | +1.13% | 5,500 |
| Sep 16, 2026 | 5.36 | 5.38 | 5.32 | 5.33 | +0.04 | +0.76% | 19,600 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.29 | 5.29 | +0.04 | +0.76% | 9,100 |
| Sep 14, 2026 | 5.22 | 5.25 | 5.19 | 5.25 | -0.09 | -1.69% | 5,200 |
| Sep 11, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | +0.01 | +0.19% | 20,400 |
| Sep 10, 2026 | 5.39 | 5.39 | 5.31 | 5.33 | -0.13 | -2.38% | 15,200 |
| Sep 9, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | -0.10 | -1.80% | 4,000 |
| Sep 8, 2026 | 5.58 | 5.58 | 5.53 | 5.56 | -0.05 | -0.89% | 3,800 |
| Sep 4, 2026 | 5.60 | 5.63 | 5.59 | 5.61 | +0.02 | +0.36% | 9,600 |
| Sep 3, 2026 | 5.66 | 5.66 | 5.56 | 5.59 | +0.04 | +0.72% | 5,400 |
| Sep 2, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | -0.02 | -0.36% | 69,000 |
| Sep 1, 2026 | 5.63 | 5.64 | 5.57 | 5.57 | -0.17 | -2.96% | 86,500 |
| Aug 31, 2026 | 5.54 | 5.74 | 5.54 | 5.74 | +0.04 | +0.70% | 6,400 |
| Aug 28, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | -0.05 | -0.87% | 2,800 |
| Aug 27, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | -0.09 | -1.54% | 2,900 |
| Aug 26, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | -0.01 | -0.17% | 1,500 |
| Aug 25, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | +0.03 | +0.52% | 18,400 |
| Aug 24, 2026 | 5.77 | 5.82 | 5.77 | 5.82 | +0.03 | +0.52% | 2,500 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | +0.04 | +0.70% | 3,100 |
| Aug 20, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | +0.03 | +0.52% | 3,100 |
| Aug 19, 2026 | 5.73 | 5.74 | 5.71 | 5.72 | +0.02 | +0.35% | 2,300 |
| Aug 18, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | -0.11 | -1.89% | 2,900 |
| Aug 17, 2026 | 5.79 | 5.81 | 5.76 | 5.81 | -0.08 | -1.36% | 4,200 |
| Aug 14, 2026 | 5.78 | 5.90 | 5.78 | 5.89 | +0.05 | +0.86% | 3,500 |
65 days, newest first. Daily bars as drawn on the BTLCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.