British Land Company PLC (BRLAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 100 |
| 02 Jul 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 01 Jul 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 28 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 27 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 26 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 25 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 24 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 21 Jun 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,100 |
| 20 Jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 20 Jun 2024 | 0.135 Dividend | |||||
| 18 Jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - |
| 17 Jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - |
| 14 Jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 100 |
| 13 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | - |
| 12 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | 5,000 |
| 11 Jun 2024 | 5.91 | 5.92 | 5.79 | 5.79 | 5.64 | 2,400 |
| 10 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 07 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 06 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 05 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | - |
| 04 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.46 | 2,500 |
| 03 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | - |
| 31 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | 500 |
| 30 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 29 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 28 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 24 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 23 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 22 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 21 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 20 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 17 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 16 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 15 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 5,000 |
| 14 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 13 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 10 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 09 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 08 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 07 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 06 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 03 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 02 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 01 May 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 30 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 29 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 26 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 25 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 24 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 23 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 22 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - |
| 19 Apr 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 5,000 |
| 18 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 17 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 16 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 15 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 12 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 1,000 |
| 11 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 10 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - |
| 09 Apr 2024 | 4.65 | 4.90 | 4.65 | 4.82 | 4.70 | 3,000 |
| 08 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 05 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 04 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 10,000 |
| 03 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 02 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 01 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | - |
| 28 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 200 |
| 27 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 26 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 25 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 22 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 21 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 20 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 5,300 |
| 19 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 18 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 25,000 |
| 15 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 14 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 13 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 12 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 11 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 08 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | - |
| 07 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.43 | 1,000 |
| 06 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 05 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 04 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 1,300 |
| 01 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 29 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 28 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 27 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 26 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 23 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 22 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 21 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 20 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 16 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 15 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | - |
| 14 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.40 | 700 |
| 13 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| 12 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.