UK markets open in 5 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,143.97 +1,072.62 (+2.33%)
British Land Company Plc (BTLCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:11PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.9000 | 4.9100 | 4.8740 | 4.9100 | 4.9100 | 9,781 |
| 01 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 900 |
| 30 Apr 2024 | 4.8300 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 35,000 |
| 29 Apr 2024 | 4.8700 | 4.8800 | 4.8500 | 4.8700 | 4.8700 | 6,200 |
| 26 Apr 2024 | 4.8500 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | 10,900 |
| 25 Apr 2024 | 4.7800 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 3,400 |
| 24 Apr 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 1,200 |
| 23 Apr 2024 | 4.8100 | 4.8600 | 4.8100 | 4.8600 | 4.8600 | 6,500 |
| 22 Apr 2024 | 4.7500 | 4.7900 | 4.7400 | 4.7500 | 4.7500 | 2,000 |
| 19 Apr 2024 | 4.6700 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 6,100 |
| 18 Apr 2024 | 4.6700 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 6,600 |
| 17 Apr 2024 | 4.7800 | 4.7800 | 4.5300 | 4.5700 | 4.5700 | 4,100 |
| 16 Apr 2024 | 4.6000 | 4.6100 | 4.5600 | 4.5700 | 4.5700 | 5,500 |
| 15 Apr 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | 19,200 |
| 12 Apr 2024 | 4.6900 | 4.7200 | 4.6600 | 4.6700 | 4.6700 | 8,200 |
| 11 Apr 2024 | 4.7400 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 13,400 |
| 10 Apr 2024 | 4.7200 | 4.7700 | 4.7200 | 4.7700 | 4.7700 | 6,200 |
| 09 Apr 2024 | 4.8900 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 8,100 |
| 08 Apr 2024 | 4.8600 | 4.9200 | 4.8600 | 4.8900 | 4.8900 | 3,200 |
| 05 Apr 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8100 | 4.8100 | 2,400 |
| 04 Apr 2024 | 4.8900 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 4,700 |
| 03 Apr 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7700 | 4.7700 | 2,000 |
| 02 Apr 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 2,200 |
| 01 Apr 2024 | 4.8800 | 4.9500 | 4.8800 | 4.9500 | 4.9500 | 1,400 |
| 28 Mar 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.9500 | 3,700 |
| 27 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 800 |
| 26 Mar 2024 | 4.9300 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | 1,600 |
| 25 Mar 2024 | 4.8500 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 5,500 |
| 22 Mar 2024 | 4.9200 | 4.9200 | 4.8900 | 4.8900 | 4.8900 | 2,500 |
| 21 Mar 2024 | 4.8800 | 4.9500 | 4.8600 | 4.9100 | 4.9100 | 19,600 |
| 20 Mar 2024 | 4.7000 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 7,200 |
| 19 Mar 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6600 | 4.6600 | 3,700 |
| 18 Mar 2024 | 4.7200 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 8,200 |
| 15 Mar 2024 | 4.6500 | 4.7200 | 4.6300 | 4.6300 | 4.6300 | 21,200 |
| 14 Mar 2024 | 4.6800 | 4.6800 | 4.5900 | 4.6100 | 4.6100 | 36,300 |
| 13 Mar 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 8,600 |
| 12 Mar 2024 | 4.6000 | 4.6400 | 4.5900 | 4.6100 | 4.6100 | 8,200 |
| 11 Mar 2024 | 4.6100 | 4.6800 | 4.6100 | 4.6800 | 4.6800 | 2,700 |
| 08 Mar 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6600 | 4.6600 | 5,100 |
| 07 Mar 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5800 | 4.5800 | 2,500 |
| 06 Mar 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 9,200 |
| 05 Mar 2024 | 4.4500 | 4.5400 | 4.4500 | 4.5200 | 4.5200 | 11,000 |
| 04 Mar 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 4,300 |
| 01 Mar 2024 | 4.4300 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 4,500 |
| 29 Feb 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 1,900 |
| 28 Feb 2024 | 4.2900 | 4.3800 | 4.2900 | 4.3800 | 4.3800 | 3,400 |
| 27 Feb 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4500 | 4.4500 | 19,100 |
| 26 Feb 2024 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 10,200 |
| 23 Feb 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5100 | 4.5100 | 3,100 |
| 22 Feb 2024 | 4.5100 | 4.5600 | 4.4800 | 4.5300 | 4.5300 | 4,200 |
| 21 Feb 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 3,800 |
| 20 Feb 2024 | 4.6300 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 6,600 |
| 16 Feb 2024 | 4.6400 | 4.7300 | 4.6400 | 4.7300 | 4.7300 | 3,300 |
| 15 Feb 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 1,800 |
| 14 Feb 2024 | 4.6700 | 4.6700 | 4.5500 | 4.6200 | 4.6200 | 4,100 |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.5300 | 7,500 |
| 12 Feb 2024 | 4.6800 | 4.7100 | 4.6400 | 4.7100 | 4.7100 | 6,200 |
| 09 Feb 2024 | 4.6700 | 4.6700 | 4.5600 | 4.6300 | 4.6300 | 14,100 |
| 08 Feb 2024 | 4.7700 | 4.7700 | 4.6900 | 4.7500 | 4.7500 | 22,000 |
| 07 Feb 2024 | 4.7700 | 4.8100 | 4.7100 | 4.7800 | 4.7800 | 10,800 |
| 06 Feb 2024 | 4.7900 | 4.9300 | 4.7200 | 4.7700 | 4.7700 | 3,500 |
| 05 Feb 2024 | 4.7200 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 13,100 |
| 02 Feb 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | 4.7800 | 5,000 |
| 01 Feb 2024 | 4.7100 | 4.7900 | 4.7100 | 4.7900 | 4.7900 | 4,500 |
| 31 Jan 2024 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 4,300 |
| 30 Jan 2024 | 4.7600 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 1,300 |
| 29 Jan 2024 | 4.7200 | 4.7800 | 4.7100 | 4.7700 | 4.7700 | 11,100 |
| 26 Jan 2024 | 4.7700 | 4.7700 | 4.6600 | 4.7100 | 4.7100 | 1,500 |
| 25 Jan 2024 | 4.6900 | 4.7500 | 4.6800 | 4.7000 | 4.7000 | 3,700 |
| 24 Jan 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | 5,900 |
| 23 Jan 2024 | 4.5900 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 2,000 |
| 22 Jan 2024 | 4.7600 | 4.7800 | 4.6900 | 4.7300 | 4.7300 | 31,900 |
| 19 Jan 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 3,600 |
| 18 Jan 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 4,300 |
| 17 Jan 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 5,000 |
| 16 Jan 2024 | 4.9800 | 5.0200 | 4.9200 | 4.9500 | 4.9500 | 67,500 |
| 12 Jan 2024 | 5.1100 | 5.1600 | 5.0800 | 5.0900 | 5.0900 | 2,100 |
| 11 Jan 2024 | 5.2300 | 5.2500 | 4.9600 | 5.0700 | 5.0700 | 5,600 |
| 10 Jan 2024 | 5.1000 | 5.1000 | 4.9700 | 4.9900 | 4.9900 | 17,000 |
| 09 Jan 2024 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 5.0500 | 1,500 |
| 08 Jan 2024 | 5.0000 | 5.0900 | 5.0000 | 5.0400 | 5.0400 | 1,800 |
| 05 Jan 2024 | 4.9700 | 5.0200 | 4.9500 | 4.9500 | 4.9500 | 11,400 |
| 04 Jan 2024 | 4.9700 | 5.0600 | 4.9500 | 5.0000 | 5.0000 | 2,900 |
| 03 Jan 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | 8,400 |
| 02 Jan 2024 | 4.9300 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 13,600 |
| 29 Dec 2023 | 4.9600 | 5.1100 | 4.9600 | 5.0200 | 5.0200 | 4,500 |
| 28 Dec 2023 | 5.1200 | 5.2100 | 5.0900 | 5.1700 | 5.1700 | 17,300 |
| 27 Dec 2023 | 5.1300 | 5.2300 | 5.1300 | 5.1800 | 5.1800 | 9,900 |
| 26 Dec 2023 | 5.2400 | 5.2400 | 5.1100 | 5.1300 | 5.1300 | 3,000 |
| 22 Dec 2023 | 5.4500 | 5.4500 | 5.1100 | 5.2600 | 5.2600 | 2,500 |
| 21 Dec 2023 | 4.9500 | 5.1700 | 4.9500 | 5.1100 | 5.1100 | 4,600 |
| 20 Dec 2023 | 5.1300 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 14,700 |
| 19 Dec 2023 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | 5.1000 | 2,900 |
| 18 Dec 2023 | 5.0500 | 5.1800 | 5.0500 | 5.1400 | 5.1400 | 22,300 |
| 15 Dec 2023 | 5.1900 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 12,400 |
| 14 Dec 2023 | 5.2000 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 11,100 |
| 13 Dec 2023 | 4.8400 | 4.9100 | 4.8000 | 4.8600 | 4.8600 | 9,400 |
| 12 Dec 2023 | 4.8200 | 4.8200 | 4.7900 | 4.8100 | 4.8100 | 4,900 |
| 11 Dec 2023 | 4.8200 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 4,100 |
| 08 Dec 2023 | 4.6900 | 4.7200 | 4.6700 | 4.7000 | 4.7000 | 5,400 |
| *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.